France Bed Holdings Co.,Ltd. (TYO:7840)
Japan · Delayed Price · Currency is JPY 1,200.00
+14.00 (1.18%)
Jun 3, 2026, 10:55 AM JST
France Bed Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,201.00 | 1,201.00 | 1,186.00 | 1,186.00 | 1,186.00 | -1.58% | 66,700 |
| Jun 1, 2026 | 1,224.00 | 1,225.00 | 1,205.00 | 1,205.00 | 1,205.00 | -1.87% | 55,600 |
| May 29, 2026 | 1,225.00 | 1,244.00 | 1,223.00 | 1,228.00 | 1,228.00 | 0.41% | 30,400 |
| May 28, 2026 | 1,221.00 | 1,224.00 | 1,217.00 | 1,223.00 | 1,223.00 | 0.25% | 37,300 |
| May 27, 2026 | 1,222.00 | 1,233.00 | 1,216.00 | 1,220.00 | 1,220.00 | -1.29% | 40,000 |
| May 26, 2026 | 1,224.00 | 1,236.00 | 1,219.00 | 1,236.00 | 1,236.00 | 0.49% | 33,200 |
| May 25, 2026 | 1,231.00 | 1,235.00 | 1,224.00 | 1,230.00 | 1,230.00 | -0.49% | 32,300 |
| May 22, 2026 | 1,247.00 | 1,247.00 | 1,234.00 | 1,236.00 | 1,236.00 | -0.88% | 27,300 |
| May 21, 2026 | 1,249.00 | 1,259.00 | 1,243.00 | 1,247.00 | 1,247.00 | -0.16% | 35,500 |
| May 20, 2026 | 1,250.00 | 1,250.00 | 1,228.00 | 1,249.00 | 1,249.00 | -0.08% | 39,600 |
| May 19, 2026 | 1,259.00 | 1,259.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.56% | 26,300 |
| May 18, 2026 | 1,268.00 | 1,295.00 | 1,243.00 | 1,243.00 | 1,243.00 | -3.34% | 39,000 |
| May 15, 2026 | 1,260.00 | 1,286.00 | 1,255.00 | 1,286.00 | 1,286.00 | 1.82% | 30,000 |
| May 14, 2026 | 1,276.00 | 1,276.00 | 1,255.00 | 1,263.00 | 1,263.00 | -0.47% | 32,400 |
| May 13, 2026 | 1,267.00 | 1,278.00 | 1,264.00 | 1,269.00 | 1,269.00 | 0.71% | 25,500 |
| May 12, 2026 | 1,254.00 | 1,263.00 | 1,254.00 | 1,260.00 | 1,260.00 | 0.48% | 22,000 |
| May 11, 2026 | 1,260.00 | 1,261.00 | 1,245.00 | 1,254.00 | 1,254.00 | -0.56% | 65,800 |
| May 8, 2026 | 1,271.00 | 1,273.00 | 1,260.00 | 1,261.00 | 1,261.00 | -0.86% | 42,600 |
| May 7, 2026 | 1,270.00 | 1,280.00 | 1,261.00 | 1,272.00 | 1,272.00 | - | 36,700 |
| May 1, 2026 | 1,275.00 | 1,279.00 | 1,266.00 | 1,272.00 | 1,272.00 | -0.24% | 26,300 |
| Apr 30, 2026 | 1,296.00 | 1,296.00 | 1,275.00 | 1,275.00 | 1,275.00 | -2.89% | 44,600 |
| Apr 28, 2026 | 1,282.00 | 1,313.00 | 1,282.00 | 1,313.00 | 1,313.00 | 2.42% | 33,200 |
| Apr 27, 2026 | 1,298.00 | 1,301.00 | 1,282.00 | 1,282.00 | 1,282.00 | -1.23% | 29,900 |
| Apr 24, 2026 | 1,292.00 | 1,305.00 | 1,292.00 | 1,298.00 | 1,298.00 | 0.46% | 22,100 |
| Apr 23, 2026 | 1,309.00 | 1,309.00 | 1,292.00 | 1,292.00 | 1,292.00 | -1.30% | 39,300 |
| Apr 22, 2026 | 1,328.00 | 1,333.00 | 1,309.00 | 1,309.00 | 1,309.00 | -1.43% | 35,200 |
| Apr 21, 2026 | 1,340.00 | 1,341.00 | 1,328.00 | 1,328.00 | 1,328.00 | -0.82% | 27,300 |
| Apr 20, 2026 | 1,341.00 | 1,342.00 | 1,329.00 | 1,339.00 | 1,339.00 | 0.60% | 22,800 |
| Apr 17, 2026 | 1,323.00 | 1,341.00 | 1,323.00 | 1,331.00 | 1,331.00 | 0.30% | 23,100 |
| Apr 16, 2026 | 1,338.00 | 1,338.00 | 1,327.00 | 1,327.00 | 1,327.00 | -0.52% | 29,800 |
| Apr 15, 2026 | 1,325.00 | 1,344.00 | 1,325.00 | 1,334.00 | 1,334.00 | 0.91% | 24,800 |
| Apr 14, 2026 | 1,343.00 | 1,343.00 | 1,322.00 | 1,322.00 | 1,322.00 | -0.75% | 35,200 |
| Apr 13, 2026 | 1,338.00 | 1,340.00 | 1,322.00 | 1,332.00 | 1,332.00 | 0.38% | 29,000 |
| Apr 10, 2026 | 1,341.00 | 1,341.00 | 1,320.00 | 1,327.00 | 1,327.00 | -0.75% | 39,400 |
| Apr 9, 2026 | 1,357.00 | 1,357.00 | 1,337.00 | 1,337.00 | 1,337.00 | -1.18% | 29,800 |
| Apr 8, 2026 | 1,355.00 | 1,357.00 | 1,337.00 | 1,353.00 | 1,353.00 | 0.89% | 49,800 |
| Apr 7, 2026 | 1,342.00 | 1,353.00 | 1,336.00 | 1,341.00 | 1,341.00 | -0.07% | 49,600 |
| Apr 6, 2026 | 1,333.00 | 1,346.00 | 1,333.00 | 1,342.00 | 1,342.00 | 0.83% | 32,200 |
| Apr 3, 2026 | 1,320.00 | 1,340.00 | 1,320.00 | 1,331.00 | 1,331.00 | 0.23% | 24,800 |
| Apr 2, 2026 | 1,333.00 | 1,334.00 | 1,318.00 | 1,328.00 | 1,328.00 | 0.08% | 49,300 |
| Apr 1, 2026 | 1,318.00 | 1,334.00 | 1,305.00 | 1,327.00 | 1,327.00 | 2.63% | 93,100 |
| Mar 31, 2026 | 1,356.00 | 1,358.00 | 1,293.00 | 1,293.00 | 1,293.00 | -4.58% | 137,800 |
| Mar 30, 2026 | 1,278.00 | 1,355.00 | 1,278.00 | 1,355.00 | 1,355.00 | -0.88% | 214,000 |
| Mar 27, 2026 | 1,389.00 | 1,392.00 | 1,380.00 | 1,392.00 | 1,367.00 | 2.43% | 192,800 |
| Mar 26, 2026 | 1,371.00 | 1,371.00 | 1,348.00 | 1,359.00 | 1,334.59 | 1.34% | 63,100 |
| Mar 25, 2026 | 1,319.00 | 1,345.00 | 1,319.00 | 1,341.00 | 1,316.92 | 2.52% | 84,800 |
| Mar 24, 2026 | 1,295.00 | 1,308.00 | 1,295.00 | 1,308.00 | 1,284.51 | 2.35% | 54,300 |
| Mar 23, 2026 | 1,300.00 | 1,300.00 | 1,276.00 | 1,278.00 | 1,255.05 | -1.69% | 114,200 |
| Mar 19, 2026 | 1,319.00 | 1,319.00 | 1,300.00 | 1,300.00 | 1,276.65 | -1.44% | 81,500 |
| Mar 18, 2026 | 1,303.00 | 1,320.00 | 1,303.00 | 1,319.00 | 1,295.31 | 1.38% | 100,200 |