FB Care Service Co.,Ltd. (TYO:9220)
Japan · Delayed Price · Currency is JPY 1,234.00
+34.00 (2.83%)
At close: Mar 5, 2026
FB Care Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,230.00 | 1,234.00 | 1,230.00 | 1,234.00 | 1,234.00 | 2.83% | 400 |
| Mar 4, 2026 | 1,215.00 | 1,221.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.64% | 2,900 |
| Mar 3, 2026 | 1,223.00 | 1,243.00 | 1,216.00 | 1,220.00 | 1,220.00 | -0.25% | 5,300 |
| Mar 2, 2026 | 1,225.00 | 1,236.00 | 1,221.00 | 1,223.00 | 1,223.00 | -0.57% | 4,600 |
| Feb 27, 2026 | 1,229.00 | 1,239.00 | 1,229.00 | 1,230.00 | 1,230.00 | 0.08% | 4,900 |
| Feb 26, 2026 | 1,233.00 | 1,237.00 | 1,226.00 | 1,229.00 | 1,229.00 | 0.24% | 2,900 |
| Feb 25, 2026 | 1,221.00 | 1,233.00 | 1,211.00 | 1,226.00 | 1,226.00 | 0.08% | 3,100 |
| Feb 24, 2026 | 1,220.00 | 1,225.00 | 1,215.00 | 1,225.00 | 1,225.00 | 0.91% | 1,700 |
| Feb 20, 2026 | 1,202.00 | 1,225.00 | 1,202.00 | 1,214.00 | 1,214.00 | - | 700 |
| Feb 19, 2026 | 1,218.00 | 1,224.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.49% | 900 |
| Feb 18, 2026 | 1,223.00 | 1,225.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.58% | 1,800 |
| Feb 17, 2026 | 1,185.00 | 1,213.00 | 1,184.00 | 1,213.00 | 1,213.00 | 2.36% | 2,300 |
| Feb 16, 2026 | 1,200.00 | 1,236.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.25% | 10,500 |
| Feb 13, 2026 | 1,192.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 1.18% | 4,000 |
| Feb 12, 2026 | 1,183.00 | 1,190.00 | 1,179.00 | 1,186.00 | 1,186.00 | 0.25% | 4,700 |
| Feb 10, 2026 | 1,181.00 | 1,190.00 | 1,181.00 | 1,183.00 | 1,183.00 | -0.42% | 600 |
| Feb 9, 2026 | 1,191.00 | 1,191.00 | 1,177.00 | 1,188.00 | 1,188.00 | 0.42% | 2,300 |
| Feb 6, 2026 | 1,184.00 | 1,187.00 | 1,170.00 | 1,183.00 | 1,183.00 | - | 2,000 |
| Feb 5, 2026 | 1,183.00 | 1,185.00 | 1,180.00 | 1,183.00 | 1,183.00 | - | 2,400 |
| Feb 4, 2026 | 1,173.00 | 1,183.00 | 1,165.00 | 1,183.00 | 1,183.00 | 1.02% | 3,200 |
| Feb 3, 2026 | 1,169.00 | 1,174.00 | 1,168.00 | 1,171.00 | 1,171.00 | 0.17% | 3,200 |
| Feb 2, 2026 | 1,167.00 | 1,189.00 | 1,160.00 | 1,169.00 | 1,169.00 | -0.26% | 8,800 |
| Jan 30, 2026 | 1,167.00 | 1,172.00 | 1,155.00 | 1,172.00 | 1,172.00 | 0.34% | 3,800 |
| Jan 29, 2026 | 1,172.00 | 1,173.00 | 1,156.00 | 1,168.00 | 1,168.00 | 0.52% | 4,000 |
| Jan 28, 2026 | 1,175.00 | 1,175.00 | 1,160.00 | 1,162.00 | 1,162.00 | -0.68% | 7,000 |
| Jan 27, 2026 | 1,187.00 | 1,187.00 | 1,165.00 | 1,170.00 | 1,170.00 | -0.43% | 6,500 |
| Jan 26, 2026 | 1,175.00 | 1,181.00 | 1,163.00 | 1,175.00 | 1,175.00 | -1.84% | 9,700 |
| Jan 23, 2026 | 1,179.00 | 1,197.00 | 1,170.00 | 1,197.00 | 1,197.00 | 1.53% | 5,000 |
| Jan 22, 2026 | 1,175.00 | 1,191.00 | 1,171.00 | 1,179.00 | 1,179.00 | 0.60% | 6,200 |
| Jan 21, 2026 | 1,189.00 | 1,190.00 | 1,149.00 | 1,172.00 | 1,172.00 | -1.51% | 5,500 |
| Jan 20, 2026 | 1,222.00 | 1,222.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.17% | 2,900 |
| Jan 19, 2026 | 1,215.00 | 1,216.00 | 1,186.00 | 1,192.00 | 1,192.00 | -1.81% | 6,400 |
| Jan 16, 2026 | 1,226.00 | 1,226.00 | 1,205.00 | 1,214.00 | 1,214.00 | -0.98% | 3,900 |
| Jan 15, 2026 | 1,211.00 | 1,248.00 | 1,211.00 | 1,226.00 | 1,226.00 | 1.24% | 3,400 |
| Jan 14, 2026 | 1,206.00 | 1,220.00 | 1,206.00 | 1,211.00 | 1,211.00 | -0.33% | 2,300 |
| Jan 13, 2026 | 1,198.00 | 1,215.00 | 1,195.00 | 1,215.00 | 1,215.00 | 1.84% | 3,200 |
| Jan 9, 2026 | 1,187.00 | 1,193.00 | 1,187.00 | 1,193.00 | 1,193.00 | -0.08% | 500 |
| Jan 8, 2026 | 1,192.00 | 1,200.00 | 1,191.00 | 1,194.00 | 1,194.00 | 0.51% | 2,400 |
| Jan 7, 2026 | 1,179.00 | 1,188.00 | 1,179.00 | 1,188.00 | 1,188.00 | 0.42% | 1,700 |
| Jan 6, 2026 | 1,173.00 | 1,183.00 | 1,173.00 | 1,183.00 | 1,183.00 | 0.85% | 4,200 |
| Jan 5, 2026 | 1,168.00 | 1,178.00 | 1,168.00 | 1,173.00 | 1,173.00 | 0.43% | 2,800 |
| Dec 30, 2025 | 1,156.00 | 1,168.00 | 1,152.00 | 1,168.00 | 1,168.00 | 1.04% | 1,500 |
| Dec 29, 2025 | 1,166.00 | 1,166.00 | 1,156.00 | 1,156.00 | 1,156.00 | -0.09% | 3,600 |
| Dec 26, 2025 | 1,154.00 | 1,162.00 | 1,145.00 | 1,157.00 | 1,157.00 | 0.26% | 6,200 |
| Dec 25, 2025 | 1,158.00 | 1,158.00 | 1,146.00 | 1,154.00 | 1,154.00 | - | 5,200 |
| Dec 24, 2025 | 1,164.00 | 1,164.00 | 1,153.00 | 1,154.00 | 1,154.00 | -1.54% | 9,000 |
| Dec 23, 2025 | 1,177.00 | 1,180.00 | 1,160.00 | 1,172.00 | 1,172.00 | -0.68% | 10,200 |
| Dec 22, 2025 | 1,200.00 | 1,200.00 | 1,168.00 | 1,180.00 | 1,180.00 | 0.43% | 7,600 |
| Dec 19, 2025 | 1,183.00 | 1,183.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.17% | 1,100 |
| Dec 18, 2025 | 1,193.00 | 1,201.00 | 1,177.00 | 1,177.00 | 1,177.00 | -2.89% | 2,100 |