FB Care Service Co.,Ltd. (TYO:9220)
Japan · Delayed Price · Currency is JPY 1,270.00
-23.00 (-1.78%)
Sep 25, 2026, 3:30 PM JST
FB Care Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,263.00 | 1,288.00 | 1,262.00 | 1,270.00 | 1,270.00 | -1.78% | 8,500 |
| Sep 24, 2026 | 1,259.00 | 1,293.00 | 1,259.00 | 1,293.00 | 1,293.00 | 2.70% | 4,500 |
| Sep 18, 2026 | 1,255.00 | 1,259.00 | 1,255.00 | 1,259.00 | 1,259.00 | 0.48% | 900 |
| Sep 17, 2026 | 1,253.00 | 1,261.00 | 1,251.00 | 1,253.00 | 1,253.00 | -0.56% | 5,300 |
| Sep 16, 2026 | 1,300.00 | 1,305.00 | 1,227.00 | 1,260.00 | 1,260.00 | -3.00% | 11,400 |
| Sep 15, 2026 | 1,292.00 | 1,299.00 | 1,279.00 | 1,299.00 | 1,299.00 | 0.54% | 5,700 |
| Sep 14, 2026 | 1,311.00 | 1,318.00 | 1,292.00 | 1,292.00 | 1,292.00 | -2.42% | 2,100 |
| Sep 11, 2026 | 1,334.00 | 1,349.00 | 1,299.00 | 1,324.00 | 1,324.00 | 1.07% | 6,500 |
| Sep 10, 2026 | 1,364.00 | 1,364.00 | 1,308.00 | 1,310.00 | 1,310.00 | -4.03% | 6,700 |
| Sep 9, 2026 | 1,369.00 | 1,370.00 | 1,337.00 | 1,365.00 | 1,365.00 | 1.71% | 5,200 |
| Sep 8, 2026 | 1,300.00 | 1,361.00 | 1,300.00 | 1,342.00 | 1,342.00 | 3.71% | 8,900 |
| Sep 7, 2026 | 1,314.00 | 1,316.00 | 1,293.00 | 1,294.00 | 1,294.00 | -0.46% | 500 |
| Sep 4, 2026 | 1,291.00 | 1,300.00 | 1,291.00 | 1,300.00 | 1,300.00 | - | 200 |
| Sep 3, 2026 | 1,302.00 | 1,302.00 | 1,287.00 | 1,300.00 | 1,300.00 | 0.39% | 900 |
| Sep 2, 2026 | 1,283.00 | 1,302.00 | 1,283.00 | 1,295.00 | 1,295.00 | -0.46% | 1,000 |
| Sep 1, 2026 | 1,279.00 | 1,325.00 | 1,279.00 | 1,301.00 | 1,301.00 | 2.68% | 3,100 |
| Aug 31, 2026 | 1,267.00 | 1,284.00 | 1,267.00 | 1,267.00 | 1,267.00 | -1.48% | 1,600 |
| Aug 28, 2026 | 1,254.00 | 1,286.00 | 1,254.00 | 1,286.00 | 1,286.00 | 1.50% | 600 |
| Aug 27, 2026 | 1,270.00 | 1,287.00 | 1,267.00 | 1,267.00 | 1,267.00 | -0.31% | 1,100 |
| Aug 26, 2026 | 1,253.00 | 1,271.00 | 1,253.00 | 1,271.00 | 1,271.00 | 1.44% | 700 |
| Aug 25, 2026 | 1,250.00 | 1,253.00 | 1,245.00 | 1,253.00 | 1,253.00 | -0.40% | 600 |
| Aug 24, 2026 | 1,245.00 | 1,258.00 | 1,245.00 | 1,258.00 | 1,258.00 | 1.13% | 1,500 |
| Aug 21, 2026 | 1,235.00 | 1,244.00 | 1,235.00 | 1,244.00 | 1,244.00 | 0.97% | 400 |
| Aug 20, 2026 | 1,236.00 | 1,238.00 | 1,232.00 | 1,232.00 | 1,232.00 | 0.24% | 500 |
| Aug 19, 2026 | 1,245.00 | 1,245.00 | 1,229.00 | 1,229.00 | 1,229.00 | -1.29% | 800 |
| Aug 18, 2026 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1.22% | 200 |
| Aug 17, 2026 | 1,226.00 | 1,230.00 | 1,226.00 | 1,230.00 | 1,230.00 | 0.16% | 300 |
| Aug 14, 2026 | 1,225.00 | 1,230.00 | 1,225.00 | 1,228.00 | 1,228.00 | -0.16% | 6,800 |
| Aug 13, 2026 | 1,224.00 | 1,230.00 | 1,216.00 | 1,230.00 | 1,230.00 | 0.49% | 9,300 |
| Aug 12, 2026 | 1,246.00 | 1,246.00 | 1,216.00 | 1,224.00 | 1,224.00 | -1.69% | 2,700 |
| Aug 10, 2026 | 1,243.00 | 1,245.00 | 1,216.00 | 1,245.00 | 1,245.00 | 0.89% | 2,000 |
| Aug 7, 2026 | 1,220.00 | 1,243.00 | 1,211.00 | 1,234.00 | 1,234.00 | -0.96% | 1,300 |
| Aug 6, 2026 | 1,218.00 | 1,246.00 | 1,200.00 | 1,246.00 | 1,246.00 | 2.30% | 1,400 |
| Aug 5, 2026 | 1,230.00 | 1,232.00 | 1,218.00 | 1,218.00 | 1,218.00 | -0.81% | 1,600 |
| Aug 4, 2026 | 1,228.00 | 1,231.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.33% | 500 |
| Aug 3, 2026 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | - | 200 |
| Jul 31, 2026 | 1,247.00 | 1,247.00 | 1,224.00 | 1,224.00 | 1,224.00 | -2.24% | 2,300 |
| Jul 30, 2026 | 1,238.00 | 1,252.00 | 1,238.00 | 1,252.00 | 1,252.00 | 1.13% | 3,100 |
| Jul 29, 2026 | 1,222.00 | 1,238.00 | 1,222.00 | 1,238.00 | 1,238.00 | 1.31% | 1,600 |
| Jul 28, 2026 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.16% | 500 |
| Jul 27, 2026 | 1,225.00 | 1,228.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.65% | 2,700 |
| Jul 24, 2026 | 1,225.00 | 1,228.00 | 1,225.00 | 1,228.00 | 1,228.00 | 0.33% | 200 |
| Jul 23, 2026 | 1,222.00 | 1,224.00 | 1,222.00 | 1,224.00 | 1,224.00 | 0.16% | 200 |
| Jul 22, 2026 | 1,226.00 | 1,228.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.49% | 1,400 |
| Jul 21, 2026 | 1,229.00 | 1,229.00 | 1,204.00 | 1,216.00 | 1,216.00 | -1.06% | 1,800 |
| Jul 17, 2026 | 1,228.00 | 1,229.00 | 1,218.00 | 1,229.00 | 1,229.00 | - | 2,800 |
| Jul 16, 2026 | 1,226.00 | 1,229.00 | 1,211.00 | 1,229.00 | 1,229.00 | 1.24% | 2,100 |
| Jul 15, 2026 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 0.25% | 100 |
| Jul 13, 2026 | 1,228.00 | 1,228.00 | 1,200.00 | 1,211.00 | 1,211.00 | -1.38% | 800 |
| Jul 9, 2026 | 1,222.00 | 1,228.00 | 1,222.00 | 1,228.00 | 1,228.00 | 0.49% | 300 |