f-code Inc. 9211
TSE · Japan · Commercial Services
¥1,429.00-21.00 (-1.45%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,450.00 | -0.48% | ¥1,457.00 | ¥1,473.00 | ¥1,450.00 | 105.40K |
| 2026-09-30 | ¥1,457.00 | +0.21% | ¥1,456.00 | ¥1,462.00 | ¥1,431.00 | 66.20K |
| 2026-09-29 | ¥1,454.00 | -2.02% | ¥1,487.00 | ¥1,487.00 | ¥1,422.00 | 167.00K |
| 2026-09-28 | ¥1,484.00 | -2.24% | ¥1,520.00 | ¥1,527.00 | ¥1,478.00 | 73.80K |
| 2026-09-25 | ¥1,518.00 | -2.50% | ¥1,528.00 | ¥1,551.00 | ¥1,498.00 | 91.20K |
| 2026-09-24 | ¥1,557.00 | -0.06% | ¥1,550.00 | ¥1,586.00 | ¥1,530.00 | 95.00K |
| 2026-09-18 | ¥1,558.00 | +0.52% | ¥1,560.00 | ¥1,595.00 | ¥1,529.00 | 139.90K |
| 2026-09-17 | ¥1,550.00 | +2.24% | ¥1,524.00 | ¥1,553.00 | ¥1,516.00 | 121.30K |
| 2026-09-16 | ¥1,516.00 | +1.20% | ¥1,488.00 | ¥1,530.00 | ¥1,482.00 | 61.40K |
| 2026-09-15 | ¥1,498.00 | +0.67% | ¥1,481.00 | ¥1,498.00 | ¥1,465.00 | 62.10K |
| 2026-09-14 | ¥1,488.00 | +6.74% | ¥1,394.00 | ¥1,488.00 | ¥1,393.00 | 138.00K |
| 2026-09-11 | ¥1,394.00 | -2.99% | ¥1,403.00 | ¥1,410.00 | ¥1,387.00 | 95.80K |
| 2026-09-10 | ¥1,437.00 | +1.48% | ¥1,400.00 | ¥1,437.00 | ¥1,392.00 | 64.40K |
| 2026-09-09 | ¥1,416.00 | -0.77% | ¥1,421.00 | ¥1,443.00 | ¥1,403.00 | 98.80K |
| 2026-09-08 | ¥1,427.00 | -1.92% | ¥1,450.00 | ¥1,456.00 | ¥1,427.00 | 71.30K |
| 2026-09-07 | ¥1,455.00 | +1.32% | ¥1,438.00 | ¥1,455.00 | ¥1,423.00 | 72.40K |
| 2026-09-04 | ¥1,436.00 | +3.61% | ¥1,409.00 | ¥1,453.00 | ¥1,403.00 | 71.40K |
| 2026-09-03 | ¥1,386.00 | -1.00% | ¥1,403.00 | ¥1,405.00 | ¥1,380.00 | 105.60K |
| 2026-09-02 | ¥1,400.00 | -3.05% | ¥1,422.00 | ¥1,422.00 | ¥1,392.00 | 155.60K |
| 2026-09-01 | ¥1,444.00 | -2.56% | ¥1,482.00 | ¥1,482.00 | ¥1,444.00 | 121.90K |
| 2026-08-31 | ¥1,482.00 | -4.02% | ¥1,536.00 | ¥1,536.00 | ¥1,481.00 | 106.80K |
| 2026-08-28 | ¥1,544.00 | +3.07% | ¥1,502.00 | ¥1,572.00 | ¥1,501.00 | 123.00K |
| 2026-08-27 | ¥1,498.00 | +0.40% | ¥1,500.00 | ¥1,530.00 | ¥1,492.00 | 85.20K |
| 2026-08-26 | ¥1,492.00 | +0.07% | ¥1,494.00 | ¥1,499.00 | ¥1,468.00 | 54.20K |
| 2026-08-25 | ¥1,491.00 | -2.68% | ¥1,532.00 | ¥1,533.00 | ¥1,473.00 | 91.20K |
| 2026-08-24 | ¥1,532.00 | +1.79% | ¥1,529.00 | ¥1,595.00 | ¥1,524.00 | 183.00K |
| 2026-08-21 | ¥1,505.00 | -1.83% | ¥1,513.00 | ¥1,539.00 | ¥1,487.00 | 156.80K |
| 2026-08-20 | ¥1,533.00 | +10.61% | ¥1,412.00 | ¥1,533.00 | ¥1,387.00 | 317.30K |
| 2026-08-19 | ¥1,386.00 | -5.71% | ¥1,470.00 | ¥1,470.00 | ¥1,371.00 | 233.60K |
| 2026-08-18 | ¥1,470.00 | -2.39% | ¥1,493.00 | ¥1,519.00 | ¥1,452.00 | 214.40K |
| 2026-08-17 | ¥1,506.00 | -4.92% | ¥1,544.00 | ¥1,545.00 | ¥1,444.00 | 351.40K |
| 2026-08-14 | ¥1,584.00 | +3.60% | ¥1,544.00 | ¥1,620.00 | ¥1,529.00 | 215.10K |
| 2026-08-13 | ¥1,529.00 | -0.33% | ¥1,550.00 | ¥1,580.00 | ¥1,523.00 | 128.90K |
| 2026-08-12 | ¥1,534.00 | +2.61% | ¥1,494.00 | ¥1,550.00 | ¥1,483.00 | 151.90K |
| 2026-08-10 | ¥1,495.00 | -0.07% | ¥1,491.00 | ¥1,515.00 | ¥1,476.00 | 132.70K |
| 2026-08-07 | ¥1,496.00 | +0.81% | ¥1,461.00 | ¥1,537.00 | ¥1,446.00 | 154.00K |
| 2026-08-06 | ¥1,484.00 | +0.61% | ¥1,449.00 | ¥1,514.00 | ¥1,426.00 | 269.40K |
| 2026-08-05 | ¥1,475.00 | +5.51% | ¥1,416.00 | ¥1,493.00 | ¥1,407.00 | 246.60K |
| 2026-08-04 | ¥1,398.00 | +3.40% | ¥1,373.00 | ¥1,414.00 | ¥1,372.00 | 133.10K |
| 2026-08-03 | ¥1,352.00 | +0.15% | ¥1,342.00 | ¥1,372.00 | ¥1,313.00 | 81.50K |
| 2026-07-31 | ¥1,350.00 | +2.43% | ¥1,340.00 | ¥1,369.00 | ¥1,322.00 | 60.30K |
| 2026-07-30 | ¥1,318.00 | +0.61% | ¥1,307.00 | ¥1,329.00 | ¥1,284.00 | 134.20K |
| 2026-07-29 | ¥1,310.00 | -2.02% | ¥1,360.00 | ¥1,361.00 | ¥1,289.00 | 196.00K |
| 2026-07-28 | ¥1,337.00 | -2.69% | ¥1,380.00 | ¥1,380.00 | ¥1,333.00 | 97.10K |
| 2026-07-27 | ¥1,374.00 | +1.70% | ¥1,376.00 | ¥1,386.00 | ¥1,363.00 | 48.80K |
| 2026-07-24 | ¥1,351.00 | -1.31% | ¥1,373.00 | ¥1,374.00 | ¥1,338.00 | 78.10K |
| 2026-07-23 | ¥1,369.00 | -1.44% | ¥1,378.00 | ¥1,382.00 | ¥1,353.00 | 86.70K |
| 2026-07-22 | ¥1,389.00 | -1.14% | ¥1,404.00 | ¥1,416.00 | ¥1,378.00 | 78.00K |
| 2026-07-21 | ¥1,405.00 | +1.44% | ¥1,397.00 | ¥1,422.00 | ¥1,388.00 | 78.80K |
| 2026-07-17 | ¥1,385.00 | -3.42% | ¥1,420.00 | ¥1,439.00 | ¥1,360.00 | 108.50K |
| 2026-07-16 | ¥1,434.00 | -1.65% | ¥1,433.00 | ¥1,490.00 | ¥1,425.00 | 118.40K |
| 2026-07-15 | ¥1,458.00 | +2.75% | ¥1,420.00 | ¥1,460.00 | ¥1,393.00 | 182.00K |
| 2026-07-14 | ¥1,419.00 | +1.50% | ¥1,393.00 | ¥1,419.00 | ¥1,385.00 | 65.50K |
| 2026-07-13 | ¥1,398.00 | -1.34% | ¥1,410.00 | ¥1,437.00 | ¥1,387.00 | 94.00K |
| 2026-07-10 | ¥1,417.00 | +1.29% | ¥1,396.00 | ¥1,422.00 | ¥1,386.00 | 70.70K |
| 2026-07-09 | ¥1,399.00 | +2.19% | ¥1,380.00 | ¥1,411.00 | ¥1,371.00 | 129.90K |
| 2026-07-08 | ¥1,369.00 | -2.56% | ¥1,398.00 | ¥1,426.00 | ¥1,357.00 | 150.20K |
| 2026-07-07 | ¥1,405.00 | -0.50% | ¥1,412.00 | ¥1,444.00 | ¥1,401.00 | 81.70K |
| 2026-07-06 | ¥1,412.00 | -0.70% | ¥1,410.00 | ¥1,451.00 | ¥1,401.00 | 206.90K |
| 2026-07-03 | ¥1,422.00 | +2.01% | ¥1,385.00 | ¥1,422.00 | ¥1,367.00 | 84.50K |
| 2026-07-02 | ¥1,394.00 | +4.42% | ¥1,395.00 | ¥1,408.00 | ¥1,355.00 | 190.20K |
| 2026-07-01 | ¥1,335.00 | +1.21% | ¥1,319.00 | ¥1,348.00 | ¥1,314.00 | 98.20K |
| 2026-06-30 | ¥1,319.00 | -1.79% | ¥1,354.00 | ¥1,354.00 | ¥1,298.00 | 105.60K |
| 2026-06-29 | ¥1,343.00 | +3.47% | ¥1,325.00 | ¥1,375.00 | ¥1,300.00 | 291.30K |
| 2026-06-26 | ¥1,298.00 | -5.67% | ¥1,356.00 | ¥1,356.00 | ¥1,284.00 | 397.40K |
| 2026-06-25 | ¥1,376.00 | -1.29% | ¥1,397.00 | ¥1,400.00 | ¥1,356.00 | 160.10K |
| 2026-06-24 | ¥1,394.00 | +0.07% | ¥1,400.00 | ¥1,424.00 | ¥1,383.00 | 64.20K |
| 2026-06-23 | ¥1,393.00 | -4.78% | ¥1,453.00 | ¥1,453.00 | ¥1,388.00 | 86.50K |
| 2026-06-22 | ¥1,463.00 | +2.67% | ¥1,444.00 | ¥1,474.00 | ¥1,440.00 | 66.50K |
| 2026-06-19 | ¥1,425.00 | -3.46% | ¥1,481.00 | ¥1,481.00 | ¥1,421.00 | 106.60K |
| 2026-06-18 | ¥1,476.00 | +1.37% | ¥1,455.00 | ¥1,495.00 | ¥1,451.00 | 103.70K |
| 2026-06-17 | ¥1,456.00 | +7.85% | ¥1,410.00 | ¥1,485.00 | ¥1,372.00 | 238.00K |
| 2026-06-16 | ¥1,350.00 | -1.03% | ¥1,376.00 | ¥1,376.00 | ¥1,348.00 | 69.90K |
| 2026-06-15 | ¥1,364.00 | -0.80% | ¥1,375.00 | ¥1,378.00 | ¥1,343.00 | 148.20K |
| 2026-06-12 | ¥1,375.00 | 0.00% | ¥1,390.00 | ¥1,390.00 | ¥1,360.00 | 93.50K |
| 2026-06-11 | ¥1,375.00 | -1.36% | ¥1,394.00 | ¥1,394.00 | ¥1,351.00 | 145.60K |
| 2026-06-10 | ¥1,394.00 | -2.18% | ¥1,435.00 | ¥1,435.00 | ¥1,392.00 | 130.70K |
| 2026-06-09 | ¥1,425.00 | +0.21% | ¥1,452.00 | ¥1,464.00 | ¥1,414.00 | 99.70K |
| 2026-06-08 | ¥1,422.00 | -6.01% | ¥1,473.00 | ¥1,494.00 | ¥1,410.00 | 215.60K |
| 2026-06-05 | ¥1,513.00 | +4.85% | ¥1,473.00 | ¥1,539.00 | ¥1,473.00 | 106.80K |
| 2026-06-04 | ¥1,443.00 | -3.15% | ¥1,479.00 | ¥1,480.00 | ¥1,428.00 | 130.10K |
| 2026-06-03 | ¥1,490.00 | -3.06% | ¥1,520.00 | ¥1,555.00 | ¥1,471.00 | 139.30K |
| 2026-06-02 | ¥1,537.00 | -0.07% | ¥1,550.00 | ¥1,570.00 | ¥1,473.00 | 132.10K |
| 2026-06-01 | ¥1,538.00 | -1.66% | ¥1,561.00 | ¥1,561.00 | ¥1,461.00 | 154.60K |
| 2026-05-29 | ¥1,564.00 | -0.51% | ¥1,576.00 | ¥1,639.00 | ¥1,562.00 | 188.90K |
| 2026-05-28 | ¥1,572.00 | +2.54% | ¥1,532.00 | ¥1,591.00 | ¥1,510.00 | 153.20K |
| 2026-05-27 | ¥1,533.00 | -1.22% | ¥1,530.00 | ¥1,543.00 | ¥1,494.00 | 141.80K |
| 2026-05-26 | ¥1,552.00 | +5.22% | ¥1,505.00 | ¥1,558.00 | ¥1,490.00 | 240.00K |
| 2026-05-25 | ¥1,475.00 | -0.47% | ¥1,494.00 | ¥1,495.00 | ¥1,432.00 | 128.00K |
| 2026-05-22 | ¥1,482.00 | +2.70% | ¥1,455.00 | ¥1,487.00 | ¥1,445.00 | 140.70K |