France Bed Holdings Co.,Ltd. (TYO:7840)
Japan · Delayed Price · Currency is JPY 1,392.00
+33.00 (2.43%)
At close: Mar 27, 2026
France Bed Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,389.00 | 1,392.00 | 1,380.00 | 1,392.00 | 1,392.00 | 2.43% | 192,800 |
| Mar 26, 2026 | 1,371.00 | 1,371.00 | 1,348.00 | 1,359.00 | 1,359.00 | 1.34% | 63,100 |
| Mar 25, 2026 | 1,319.00 | 1,345.00 | 1,319.00 | 1,341.00 | 1,341.00 | 2.52% | 84,800 |
| Mar 24, 2026 | 1,295.00 | 1,308.00 | 1,295.00 | 1,308.00 | 1,308.00 | 2.35% | 54,300 |
| Mar 23, 2026 | 1,300.00 | 1,300.00 | 1,276.00 | 1,278.00 | 1,278.00 | -1.69% | 114,200 |
| Mar 19, 2026 | 1,319.00 | 1,319.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.44% | 81,500 |
| Mar 18, 2026 | 1,303.00 | 1,320.00 | 1,303.00 | 1,319.00 | 1,319.00 | 1.38% | 100,200 |
| Mar 17, 2026 | 1,302.00 | 1,313.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.31% | 40,600 |
| Mar 16, 2026 | 1,308.00 | 1,311.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.69% | 121,500 |
| Mar 13, 2026 | 1,316.00 | 1,324.00 | 1,306.00 | 1,306.00 | 1,306.00 | -1.06% | 114,700 |
| Mar 12, 2026 | 1,334.00 | 1,334.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.05% | 63,400 |
| Mar 11, 2026 | 1,339.00 | 1,346.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.08% | 43,400 |
| Mar 10, 2026 | 1,339.00 | 1,340.00 | 1,326.00 | 1,333.00 | 1,333.00 | 0.76% | 85,200 |
| Mar 9, 2026 | 1,325.00 | 1,331.00 | 1,300.00 | 1,323.00 | 1,323.00 | -0.68% | 158,600 |
| Mar 6, 2026 | 1,331.00 | 1,340.00 | 1,325.00 | 1,332.00 | 1,332.00 | -0.60% | 82,200 |
| Mar 5, 2026 | 1,339.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,340.00 | 1.67% | 64,300 |
| Mar 4, 2026 | 1,330.00 | 1,330.00 | 1,308.00 | 1,318.00 | 1,318.00 | -1.27% | 89,000 |
| Mar 3, 2026 | 1,351.00 | 1,356.00 | 1,335.00 | 1,335.00 | 1,335.00 | -1.91% | 72,200 |
| Mar 2, 2026 | 1,359.00 | 1,376.00 | 1,351.00 | 1,361.00 | 1,361.00 | -0.51% | 81,500 |
| Feb 27, 2026 | 1,359.00 | 1,368.00 | 1,355.00 | 1,368.00 | 1,368.00 | 0.51% | 77,900 |
| Feb 26, 2026 | 1,362.00 | 1,367.00 | 1,350.00 | 1,361.00 | 1,361.00 | 0.15% | 99,600 |
| Feb 25, 2026 | 1,359.00 | 1,367.00 | 1,353.00 | 1,359.00 | 1,359.00 | -0.51% | 49,700 |
| Feb 24, 2026 | 1,349.00 | 1,370.00 | 1,344.00 | 1,366.00 | 1,366.00 | 2.48% | 74,500 |
| Feb 20, 2026 | 1,335.00 | 1,340.00 | 1,330.00 | 1,333.00 | 1,333.00 | -0.82% | 31,800 |
| Feb 19, 2026 | 1,334.00 | 1,344.00 | 1,331.00 | 1,344.00 | 1,344.00 | 1.20% | 52,100 |
| Feb 18, 2026 | 1,330.00 | 1,334.00 | 1,320.00 | 1,328.00 | 1,328.00 | - | 71,300 |
| Feb 17, 2026 | 1,336.00 | 1,339.00 | 1,328.00 | 1,328.00 | 1,328.00 | -0.60% | 30,600 |
| Feb 16, 2026 | 1,335.00 | 1,336.00 | 1,329.00 | 1,336.00 | 1,336.00 | 0.15% | 36,300 |
| Feb 13, 2026 | 1,335.00 | 1,343.00 | 1,329.00 | 1,334.00 | 1,334.00 | -0.07% | 32,200 |
| Feb 12, 2026 | 1,318.00 | 1,338.00 | 1,318.00 | 1,335.00 | 1,335.00 | 1.68% | 56,000 |
| Feb 10, 2026 | 1,317.00 | 1,322.00 | 1,311.00 | 1,313.00 | 1,313.00 | 0.38% | 46,600 |
| Feb 9, 2026 | 1,330.00 | 1,331.00 | 1,308.00 | 1,308.00 | 1,308.00 | -1.51% | 99,200 |
| Feb 6, 2026 | 1,332.00 | 1,336.00 | 1,327.00 | 1,328.00 | 1,328.00 | -0.23% | 29,600 |
| Feb 5, 2026 | 1,340.00 | 1,340.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0.08% | 34,500 |
| Feb 4, 2026 | 1,335.00 | 1,335.00 | 1,329.00 | 1,330.00 | 1,330.00 | -0.37% | 29,800 |
| Feb 3, 2026 | 1,332.00 | 1,338.00 | 1,328.00 | 1,335.00 | 1,335.00 | 0.38% | 31,500 |
| Feb 2, 2026 | 1,334.00 | 1,340.00 | 1,327.00 | 1,330.00 | 1,330.00 | -0.08% | 38,800 |
| Jan 30, 2026 | 1,311.00 | 1,331.00 | 1,310.00 | 1,331.00 | 1,331.00 | 1.53% | 32,800 |
| Jan 29, 2026 | 1,307.00 | 1,313.00 | 1,302.00 | 1,311.00 | 1,311.00 | 0.31% | 47,400 |
| Jan 28, 2026 | 1,312.00 | 1,313.00 | 1,306.00 | 1,307.00 | 1,307.00 | -0.61% | 51,700 |
| Jan 27, 2026 | 1,319.00 | 1,321.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.53% | 43,100 |
| Jan 26, 2026 | 1,330.00 | 1,332.00 | 1,316.00 | 1,322.00 | 1,322.00 | -0.60% | 57,100 |
| Jan 23, 2026 | 1,326.00 | 1,334.00 | 1,324.00 | 1,330.00 | 1,330.00 | -0.08% | 28,600 |
| Jan 22, 2026 | 1,318.00 | 1,332.00 | 1,317.00 | 1,331.00 | 1,331.00 | 1.06% | 28,700 |
| Jan 21, 2026 | 1,325.00 | 1,325.00 | 1,316.00 | 1,317.00 | 1,317.00 | -0.98% | 54,700 |
| Jan 20, 2026 | 1,338.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.19% | 49,600 |
| Jan 19, 2026 | 1,347.00 | 1,350.00 | 1,343.00 | 1,346.00 | 1,346.00 | -0.07% | 24,300 |
| Jan 16, 2026 | 1,342.00 | 1,347.00 | 1,337.00 | 1,347.00 | 1,347.00 | 0.07% | 25,400 |
| Jan 15, 2026 | 1,343.00 | 1,348.00 | 1,341.00 | 1,346.00 | 1,346.00 | -0.22% | 22,400 |
| Jan 14, 2026 | 1,336.00 | 1,349.00 | 1,331.00 | 1,349.00 | 1,349.00 | 1.35% | 30,800 |