FB Care Service Co.,Ltd. (TYO:9220)
Japan · Delayed Price · Currency is JPY 1,228.00
-2.00 (-0.16%)
Aug 14, 2026, 1:07 PM JST
FB Care Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | -0.41% | 1,000 |
| 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 |
| Jul 8, 2026 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | -0.24% | 100 |
| Jul 7, 2026 | 1,215.00 | 1,225.00 | 1,215.00 | 1,225.00 | 1,225.00 | 0.08% | 400 |
| Jul 6, 2026 | 1,210.00 | 1,224.00 | 1,210.00 | 1,224.00 | 1,224.00 | 1.24% | 700 |
| Jul 2, 2026 | 1,210.00 | 1,210.00 | 1,207.00 | 1,209.00 | 1,209.00 | -0.08% | 500 |
| Jul 1, 2026 | 1,208.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | 0.17% | 1,400 |
| Jun 30, 2026 | 1,210.00 | 1,210.00 | 1,201.00 | 1,208.00 | 1,208.00 | -0.08% | 2,000 |
| Jun 29, 2026 | 1,200.00 | 1,209.00 | 1,200.00 | 1,209.00 | 1,209.00 | 2.03% | 1,600 |
| Jun 26, 2026 | 1,190.00 | 1,195.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.42% | 3,000 |
| Jun 25, 2026 | 1,188.00 | 1,202.00 | 1,188.00 | 1,190.00 | 1,190.00 | - | 1,200 |
| Jun 24, 2026 | 1,192.00 | 1,192.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.25% | 1,100 |
| Jun 23, 2026 | 1,196.00 | 1,196.00 | 1,193.00 | 1,193.00 | 1,193.00 | -0.25% | 900 |
| Jun 22, 2026 | 1,195.00 | 1,196.00 | 1,195.00 | 1,196.00 | 1,196.00 | -0.58% | 800 |
| Jun 19, 2026 | 1,210.00 | 1,210.00 | 1,196.00 | 1,203.00 | 1,203.00 | -1.39% | 1,100 |
| Jun 18, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.25% | 600 |
| Jun 16, 2026 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | - | 100 |
| Jun 15, 2026 | 1,196.00 | 1,223.00 | 1,192.00 | 1,223.00 | 1,223.00 | 2.26% | 2,600 |
| Jun 12, 2026 | 1,186.00 | 1,197.00 | 1,186.00 | 1,196.00 | 1,196.00 | 1.10% | 1,700 |
| Jun 11, 2026 | 1,182.00 | 1,183.00 | 1,181.00 | 1,183.00 | 1,183.00 | - | 500 |
| Jun 10, 2026 | 1,188.00 | 1,191.00 | 1,183.00 | 1,183.00 | 1,183.00 | -0.67% | 2,300 |
| Jun 9, 2026 | 1,201.00 | 1,206.00 | 1,191.00 | 1,191.00 | 1,191.00 | -0.92% | 3,000 |
| Jun 8, 2026 | 1,213.00 | 1,213.00 | 1,201.00 | 1,202.00 | 1,202.00 | -1.48% | 3,100 |
| Jun 5, 2026 | 1,218.00 | 1,220.00 | 1,216.00 | 1,220.00 | 1,220.00 | -0.08% | 1,700 |
| Jun 4, 2026 | 1,220.00 | 1,221.00 | 1,220.00 | 1,221.00 | 1,221.00 | 0.41% | 1,200 |
| Jun 3, 2026 | 1,220.00 | 1,220.00 | 1,216.00 | 1,216.00 | 1,216.00 | -0.33% | 900 |
| Jun 2, 2026 | 1,233.00 | 1,233.00 | 1,218.00 | 1,220.00 | 1,220.00 | -1.29% | 300 |
| Jun 1, 2026 | 1,245.00 | 1,245.00 | 1,212.00 | 1,236.00 | 1,236.00 | -1.12% | 4,400 |
| May 29, 2026 | 1,235.00 | 1,250.00 | 1,229.00 | 1,250.00 | 1,250.00 | 0.81% | 1,800 |