France Bed Holdings Co.,Ltd. (TYO:7840)
Japan · Delayed Price · Currency is JPY 1,236.00
+8.00 (0.65%)
Aug 6, 2026, 11:28 AM JST
France Bed Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,239.00 | 1,242.00 | 1,228.00 | 1,228.00 | 1,228.00 | -0.97% | 31,000 |
| Aug 4, 2026 | 1,257.00 | 1,261.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.96% | 38,000 |
| Aug 3, 2026 | 1,270.00 | 1,270.00 | 1,249.00 | 1,252.00 | 1,252.00 | -1.73% | 57,800 |
| Jul 31, 2026 | 1,281.00 | 1,291.00 | 1,274.00 | 1,274.00 | 1,274.00 | -2.23% | 45,700 |
| Jul 30, 2026 | 1,297.00 | 1,306.00 | 1,282.00 | 1,303.00 | 1,303.00 | 0.46% | 40,000 |
| Jul 29, 2026 | 1,280.00 | 1,303.00 | 1,276.00 | 1,297.00 | 1,297.00 | 1.73% | 51,300 |
| Jul 28, 2026 | 1,275.00 | 1,277.00 | 1,266.00 | 1,275.00 | 1,275.00 | - | 26,500 |
| Jul 27, 2026 | 1,266.00 | 1,278.00 | 1,266.00 | 1,275.00 | 1,275.00 | 0.71% | 25,200 |
| Jul 24, 2026 | 1,261.00 | 1,272.00 | 1,258.00 | 1,266.00 | 1,266.00 | -0.08% | 26,000 |
| Jul 23, 2026 | 1,274.00 | 1,274.00 | 1,265.00 | 1,267.00 | 1,267.00 | -0.71% | 18,700 |
| Jul 22, 2026 | 1,276.00 | 1,280.00 | 1,270.00 | 1,276.00 | 1,276.00 | -0.16% | 27,500 |
| Jul 21, 2026 | 1,293.00 | 1,301.00 | 1,277.00 | 1,278.00 | 1,278.00 | 0.39% | 46,100 |
| Jul 17, 2026 | 1,266.00 | 1,283.00 | 1,266.00 | 1,273.00 | 1,273.00 | 0.55% | 28,300 |
| Jul 16, 2026 | 1,259.00 | 1,275.00 | 1,259.00 | 1,266.00 | 1,266.00 | -0.55% | 21,100 |
| Jul 15, 2026 | 1,270.00 | 1,273.00 | 1,265.00 | 1,273.00 | 1,273.00 | 1.27% | 31,400 |
| Jul 14, 2026 | 1,274.00 | 1,280.00 | 1,257.00 | 1,257.00 | 1,257.00 | -0.48% | 30,000 |
| Jul 13, 2026 | 1,269.00 | 1,273.00 | 1,261.00 | 1,263.00 | 1,263.00 | 0.48% | 35,000 |
| Jul 10, 2026 | 1,255.00 | 1,260.00 | 1,250.00 | 1,257.00 | 1,257.00 | 0.64% | 28,400 |
| Jul 9, 2026 | 1,258.00 | 1,265.00 | 1,249.00 | 1,249.00 | 1,249.00 | -0.79% | 29,000 |
| Jul 8, 2026 | 1,260.00 | 1,269.00 | 1,258.00 | 1,259.00 | 1,259.00 | -0.08% | 27,300 |
| Jul 7, 2026 | 1,240.00 | 1,264.00 | 1,240.00 | 1,260.00 | 1,260.00 | 1.69% | 31,600 |
| Jul 6, 2026 | 1,240.00 | 1,245.00 | 1,238.00 | 1,239.00 | 1,239.00 | - | 20,600 |
| Jul 3, 2026 | 1,243.00 | 1,255.00 | 1,237.00 | 1,239.00 | 1,239.00 | -0.80% | 34,000 |
| Jul 2, 2026 | 1,240.00 | 1,250.00 | 1,234.00 | 1,249.00 | 1,249.00 | 1.54% | 30,500 |
| Jul 1, 2026 | 1,229.00 | 1,238.00 | 1,226.00 | 1,230.00 | 1,230.00 | -0.08% | 23,900 |
| Jun 30, 2026 | 1,240.00 | 1,244.00 | 1,229.00 | 1,231.00 | 1,231.00 | -0.65% | 35,700 |
| Jun 29, 2026 | 1,225.00 | 1,246.00 | 1,225.00 | 1,239.00 | 1,239.00 | 1.06% | 38,100 |
| Jun 26, 2026 | 1,218.00 | 1,228.00 | 1,216.00 | 1,226.00 | 1,226.00 | 0.66% | 22,700 |
| Jun 25, 2026 | 1,214.00 | 1,226.00 | 1,213.00 | 1,218.00 | 1,218.00 | 0.50% | 19,500 |
| Jun 24, 2026 | 1,221.00 | 1,234.00 | 1,212.00 | 1,212.00 | 1,212.00 | -0.90% | 26,800 |
| Jun 23, 2026 | 1,223.00 | 1,235.00 | 1,221.00 | 1,223.00 | 1,223.00 | -0.24% | 23,600 |
| Jun 22, 2026 | 1,227.00 | 1,243.00 | 1,225.00 | 1,226.00 | 1,226.00 | -0.08% | 30,000 |
| Jun 19, 2026 | 1,230.00 | 1,238.00 | 1,227.00 | 1,227.00 | 1,227.00 | -0.24% | 40,100 |
| Jun 18, 2026 | 1,227.00 | 1,241.00 | 1,223.00 | 1,230.00 | 1,230.00 | -0.32% | 38,900 |
| Jun 17, 2026 | 1,240.00 | 1,247.00 | 1,230.00 | 1,234.00 | 1,234.00 | -0.40% | 23,300 |
| Jun 16, 2026 | 1,241.00 | 1,241.00 | 1,229.00 | 1,239.00 | 1,239.00 | -0.88% | 26,800 |
| Jun 15, 2026 | 1,264.00 | 1,264.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.26% | 27,300 |
| Jun 12, 2026 | 1,244.00 | 1,272.00 | 1,242.00 | 1,266.00 | 1,266.00 | 1.52% | 127,000 |
| Jun 11, 2026 | 1,254.00 | 1,254.00 | 1,235.00 | 1,247.00 | 1,247.00 | -0.48% | 38,700 |
| Jun 10, 2026 | 1,240.00 | 1,253.00 | 1,234.00 | 1,253.00 | 1,253.00 | 1.38% | 39,300 |
| Jun 9, 2026 | 1,209.00 | 1,236.00 | 1,209.00 | 1,236.00 | 1,236.00 | 2.40% | 61,400 |
| Jun 8, 2026 | 1,200.00 | 1,218.00 | 1,200.00 | 1,207.00 | 1,207.00 | 0.17% | 42,400 |
| Jun 5, 2026 | 1,187.00 | 1,213.00 | 1,186.00 | 1,205.00 | 1,205.00 | 1.43% | 46,300 |
| Jun 4, 2026 | 1,194.00 | 1,202.00 | 1,188.00 | 1,188.00 | 1,188.00 | -1.16% | 36,500 |
| Jun 3, 2026 | 1,185.00 | 1,209.00 | 1,175.00 | 1,202.00 | 1,202.00 | 1.35% | 47,100 |
| 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 |