France Bed Holdings Co., Ltd. (TYO:7840)
Japan · Delayed Price · Currency is JPY 1,254.00
-7.00 (-0.56%)
Nov 4, 2026, 1:00 PM JST
France Bed Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,260.00 | 1,270.00 | 1,252.00 | 1,254.00 | 1,254.00 | -0.56% | 12,100 |
| Nov 2, 2026 | 1,262.00 | 1,275.00 | 1,261.00 | 1,261.00 | 1,261.00 | 0.08% | 39,000 |
| Oct 30, 2026 | 1,254.00 | 1,266.00 | 1,232.00 | 1,260.00 | 1,260.00 | 0.48% | 73,700 |
| Oct 29, 2026 | 1,216.00 | 1,254.00 | 1,206.00 | 1,254.00 | 1,254.00 | 2.79% | 318,900 |
| Oct 28, 2026 | 1,235.00 | 1,242.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.05% | 75,500 |
| Oct 27, 2026 | 1,245.00 | 1,248.00 | 1,233.00 | 1,233.00 | 1,233.00 | -1.28% | 69,500 |
| Oct 26, 2026 | 1,259.00 | 1,259.00 | 1,248.00 | 1,249.00 | 1,249.00 | -0.64% | 54,400 |
| Oct 23, 2026 | 1,258.00 | 1,269.00 | 1,247.00 | 1,257.00 | 1,257.00 | 0.48% | 54,800 |
| Oct 22, 2026 | 1,247.00 | 1,255.00 | 1,246.00 | 1,251.00 | 1,251.00 | 0.24% | 40,100 |
| Oct 21, 2026 | 1,254.00 | 1,261.00 | 1,246.00 | 1,248.00 | 1,248.00 | -0.48% | 47,900 |
| Oct 20, 2026 | 1,270.00 | 1,275.00 | 1,249.00 | 1,254.00 | 1,254.00 | -1.57% | 58,800 |
| Oct 19, 2026 | 1,285.00 | 1,290.00 | 1,271.00 | 1,274.00 | 1,274.00 | -0.39% | 39,000 |
| Oct 16, 2026 | 1,268.00 | 1,281.00 | 1,268.00 | 1,279.00 | 1,279.00 | 0.55% | 39,200 |
| Oct 15, 2026 | 1,272.00 | 1,280.00 | 1,267.00 | 1,272.00 | 1,272.00 | -1.01% | 82,100 |
| Oct 14, 2026 | 1,284.00 | 1,285.00 | 1,273.00 | 1,285.00 | 1,285.00 | 0.08% | 24,000 |
| Oct 13, 2026 | 1,280.00 | 1,286.00 | 1,278.00 | 1,284.00 | 1,284.00 | 0.94% | 25,500 |
| Oct 9, 2026 | 1,277.00 | 1,284.00 | 1,268.00 | 1,272.00 | 1,272.00 | 0.08% | 40,000 |
| Oct 8, 2026 | 1,278.00 | 1,278.00 | 1,266.00 | 1,271.00 | 1,271.00 | -1.09% | 38,600 |
| Oct 7, 2026 | 1,279.00 | 1,288.00 | 1,279.00 | 1,285.00 | 1,285.00 | -0.08% | 19,100 |
| Oct 6, 2026 | 1,283.00 | 1,289.00 | 1,283.00 | 1,286.00 | 1,286.00 | 0.23% | 23,100 |
| Oct 5, 2026 | 1,279.00 | 1,287.00 | 1,275.00 | 1,283.00 | 1,283.00 | 0.86% | 48,900 |
| Oct 2, 2026 | 1,269.00 | 1,276.00 | 1,259.00 | 1,272.00 | 1,272.00 | -1.01% | 37,800 |
| Oct 1, 2026 | 1,270.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,285.00 | 0.78% | 44,400 |
| Sep 30, 2026 | 1,265.00 | 1,281.00 | 1,264.00 | 1,275.00 | 1,275.00 | 0.87% | 63,000 |
| Sep 29, 2026 | 1,282.00 | 1,285.00 | 1,264.00 | 1,264.00 | 1,264.00 | -2.09% | 69,700 |
| Sep 28, 2026 | 1,310.00 | 1,310.00 | 1,302.00 | 1,308.00 | 1,291.00 | -0.08% | 47,700 |
| Sep 25, 2026 | 1,310.00 | 1,314.00 | 1,301.00 | 1,309.00 | 1,291.99 | 0.38% | 31,900 |
| Sep 24, 2026 | 1,310.00 | 1,313.00 | 1,301.00 | 1,304.00 | 1,287.05 | -0.69% | 32,200 |
| Sep 18, 2026 | 1,313.00 | 1,315.00 | 1,301.00 | 1,313.00 | 1,295.94 | - | 34,000 |
| Sep 17, 2026 | 1,304.00 | 1,313.00 | 1,303.00 | 1,313.00 | 1,295.94 | 0.77% | 32,200 |
| Sep 16, 2026 | 1,309.00 | 1,313.00 | 1,298.00 | 1,303.00 | 1,286.06 | 0.23% | 15,200 |
| Sep 15, 2026 | 1,301.00 | 1,306.00 | 1,296.00 | 1,300.00 | 1,283.10 | 0.08% | 15,200 |
| Sep 14, 2026 | 1,295.00 | 1,299.00 | 1,286.00 | 1,299.00 | 1,282.12 | 1.25% | 18,600 |
| Sep 11, 2026 | 1,280.00 | 1,291.00 | 1,276.00 | 1,283.00 | 1,266.32 | -0.08% | 36,400 |
| Sep 10, 2026 | 1,288.00 | 1,290.00 | 1,283.00 | 1,284.00 | 1,267.31 | -0.39% | 20,100 |
| Sep 9, 2026 | 1,298.00 | 1,298.00 | 1,289.00 | 1,289.00 | 1,272.25 | -0.54% | 16,400 |
| Sep 8, 2026 | 1,290.00 | 1,298.00 | 1,283.00 | 1,296.00 | 1,279.16 | 0.39% | 19,300 |
| Sep 7, 2026 | 1,305.00 | 1,308.00 | 1,291.00 | 1,291.00 | 1,274.22 | -1.53% | 23,100 |
| Sep 4, 2026 | 1,295.00 | 1,311.00 | 1,291.00 | 1,311.00 | 1,293.96 | 0.85% | 32,700 |
| Sep 3, 2026 | 1,306.00 | 1,311.00 | 1,295.00 | 1,300.00 | 1,283.10 | -0.31% | 26,400 |
| Sep 2, 2026 | 1,312.00 | 1,313.00 | 1,301.00 | 1,304.00 | 1,287.05 | -1.73% | 33,500 |
| Sep 1, 2026 | 1,320.00 | 1,327.00 | 1,311.00 | 1,327.00 | 1,309.75 | 0.68% | 40,200 |
| Aug 31, 2026 | 1,311.00 | 1,322.00 | 1,300.00 | 1,318.00 | 1,300.87 | 1.00% | 35,200 |
| Aug 28, 2026 | 1,305.00 | 1,312.00 | 1,300.00 | 1,305.00 | 1,288.04 | 0.38% | 44,600 |
| Aug 27, 2026 | 1,291.00 | 1,303.00 | 1,289.00 | 1,300.00 | 1,283.10 | 0.15% | 46,000 |
| Aug 26, 2026 | 1,284.00 | 1,298.00 | 1,284.00 | 1,298.00 | 1,281.13 | 1.49% | 46,400 |
| Aug 25, 2026 | 1,289.00 | 1,293.00 | 1,278.00 | 1,279.00 | 1,262.38 | -0.78% | 30,800 |
| Aug 24, 2026 | 1,285.00 | 1,299.00 | 1,280.00 | 1,289.00 | 1,272.25 | -0.23% | 31,100 |
| Aug 21, 2026 | 1,275.00 | 1,292.00 | 1,275.00 | 1,292.00 | 1,275.21 | 1.02% | 57,000 |
| Aug 20, 2026 | 1,270.00 | 1,282.00 | 1,268.00 | 1,279.00 | 1,262.38 | 0.79% | 25,900 |