FB Care Service Co.,Ltd. (TYO:9220)
Japan · Delayed Price · Currency is JPY 1,281.00
+14.00 (1.10%)
Apr 24, 2026, 3:04 PM JST
FB Care Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,279.00 | 1,281.00 | 1,272.00 | 1,281.00 | 1,281.00 | 1.10% | 5,200 |
| Apr 23, 2026 | 1,281.00 | 1,281.00 | 1,262.00 | 1,267.00 | 1,267.00 | -0.24% | 9,700 |
| Apr 22, 2026 | 1,276.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.40% | 10,300 |
| Apr 21, 2026 | 1,260.00 | 1,275.00 | 1,260.00 | 1,265.00 | 1,265.00 | 1.36% | 7,500 |
| Apr 20, 2026 | 1,230.00 | 1,272.00 | 1,230.00 | 1,248.00 | 1,248.00 | 1.96% | 23,100 |
| Apr 17, 2026 | 1,196.00 | 1,225.00 | 1,196.00 | 1,224.00 | 1,224.00 | 2.43% | 700 |
| Apr 16, 2026 | 1,223.00 | 1,228.00 | 1,168.00 | 1,195.00 | 1,195.00 | -2.29% | 3,300 |
| Apr 15, 2026 | 1,227.00 | 1,227.00 | 1,210.00 | 1,223.00 | 1,223.00 | -0.33% | 1,200 |
| Apr 14, 2026 | 1,217.00 | 1,240.00 | 1,217.00 | 1,227.00 | 1,227.00 | 0.82% | 4,700 |
| Apr 13, 2026 | 1,198.00 | 1,222.00 | 1,198.00 | 1,217.00 | 1,217.00 | 1.59% | 3,200 |
| Apr 9, 2026 | 1,199.00 | 1,199.00 | 1,198.00 | 1,198.00 | 1,198.00 | - | 200 |
| Apr 8, 2026 | 1,211.00 | 1,211.00 | 1,198.00 | 1,198.00 | 1,198.00 | 0.42% | 500 |
| Apr 7, 2026 | 1,210.00 | 1,210.00 | 1,191.00 | 1,193.00 | 1,193.00 | -1.40% | 2,000 |
| Apr 6, 2026 | 1,207.00 | 1,217.00 | 1,204.00 | 1,210.00 | 1,210.00 | 1.77% | 1,400 |
| Apr 3, 2026 | 1,170.00 | 1,189.00 | 1,170.00 | 1,189.00 | 1,189.00 | 0.08% | 1,900 |
| Apr 2, 2026 | 1,205.00 | 1,205.00 | 1,180.00 | 1,188.00 | 1,188.00 | -0.08% | 1,000 |
| Apr 1, 2026 | 1,185.00 | 1,189.00 | 1,185.00 | 1,189.00 | 1,189.00 | 1.28% | 1,500 |
| Mar 31, 2026 | 1,210.00 | 1,210.00 | 1,172.00 | 1,174.00 | 1,174.00 | -6.75% | 4,300 |
| Mar 30, 2026 | 1,180.00 | 1,259.00 | 1,169.00 | 1,259.00 | 1,259.00 | 5.00% | 3,700 |
| Mar 27, 2026 | 1,204.00 | 1,209.00 | 1,199.00 | 1,199.00 | 1,174.00 | 0.59% | 2,400 |
| Mar 26, 2026 | 1,198.00 | 1,215.00 | 1,192.00 | 1,192.00 | 1,167.15 | -0.50% | 2,200 |
| Mar 25, 2026 | 1,185.00 | 1,201.00 | 1,185.00 | 1,198.00 | 1,173.02 | -0.08% | 3,000 |
| Mar 24, 2026 | 1,190.00 | 1,199.00 | 1,188.00 | 1,199.00 | 1,174.00 | 1.35% | 2,000 |
| Mar 23, 2026 | 1,191.00 | 1,194.00 | 1,181.00 | 1,183.00 | 1,158.33 | -1.09% | 2,500 |
| Mar 19, 2026 | 1,196.00 | 1,201.00 | 1,196.00 | 1,196.00 | 1,171.06 | -0.91% | 700 |
| Mar 18, 2026 | 1,219.00 | 1,229.00 | 1,190.00 | 1,207.00 | 1,181.83 | -0.98% | 3,100 |
| Mar 17, 2026 | 1,202.00 | 1,219.00 | 1,202.00 | 1,219.00 | 1,193.58 | 0.83% | 400 |
| Mar 16, 2026 | 1,210.00 | 1,210.00 | 1,209.00 | 1,209.00 | 1,183.79 | -0.08% | 300 |
| Mar 13, 2026 | 1,214.00 | 1,214.00 | 1,210.00 | 1,210.00 | 1,184.77 | -0.33% | 1,100 |
| Mar 12, 2026 | 1,217.00 | 1,219.00 | 1,213.00 | 1,214.00 | 1,188.69 | -0.16% | 1,200 |
| Mar 11, 2026 | 1,220.00 | 1,220.00 | 1,216.00 | 1,216.00 | 1,190.65 | 0.50% | 1,200 |
| Mar 10, 2026 | 1,217.00 | 1,224.00 | 1,200.00 | 1,210.00 | 1,184.77 | 1.42% | 4,700 |
| Mar 9, 2026 | 1,234.00 | 1,234.00 | 1,193.00 | 1,193.00 | 1,168.13 | -3.32% | 1,300 |
| Mar 5, 2026 | 1,230.00 | 1,234.00 | 1,230.00 | 1,234.00 | 1,208.27 | 2.83% | 400 |
| Mar 4, 2026 | 1,215.00 | 1,221.00 | 1,200.00 | 1,200.00 | 1,174.98 | -1.64% | 2,900 |
| Mar 3, 2026 | 1,223.00 | 1,243.00 | 1,216.00 | 1,220.00 | 1,194.56 | -0.25% | 5,300 |
| Mar 2, 2026 | 1,225.00 | 1,236.00 | 1,221.00 | 1,223.00 | 1,197.50 | -0.57% | 4,600 |
| Feb 27, 2026 | 1,229.00 | 1,239.00 | 1,229.00 | 1,230.00 | 1,204.35 | 0.08% | 4,900 |
| Feb 26, 2026 | 1,233.00 | 1,237.00 | 1,226.00 | 1,229.00 | 1,203.37 | 0.24% | 2,900 |
| Feb 25, 2026 | 1,221.00 | 1,233.00 | 1,211.00 | 1,226.00 | 1,200.44 | 0.08% | 3,100 |
| Feb 24, 2026 | 1,220.00 | 1,225.00 | 1,215.00 | 1,225.00 | 1,199.46 | 0.91% | 1,700 |
| Feb 20, 2026 | 1,202.00 | 1,225.00 | 1,202.00 | 1,214.00 | 1,188.69 | - | 700 |
| Feb 19, 2026 | 1,218.00 | 1,224.00 | 1,214.00 | 1,214.00 | 1,188.69 | -0.49% | 900 |
| Feb 18, 2026 | 1,223.00 | 1,225.00 | 1,220.00 | 1,220.00 | 1,194.56 | 0.58% | 1,800 |
| Feb 17, 2026 | 1,185.00 | 1,213.00 | 1,184.00 | 1,213.00 | 1,187.71 | 2.36% | 2,300 |
| Feb 16, 2026 | 1,200.00 | 1,236.00 | 1,185.00 | 1,185.00 | 1,160.29 | -1.25% | 10,500 |
| Feb 13, 2026 | 1,192.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,174.98 | 1.18% | 4,000 |
| Feb 12, 2026 | 1,183.00 | 1,190.00 | 1,179.00 | 1,186.00 | 1,161.27 | 0.25% | 4,700 |
| Feb 10, 2026 | 1,181.00 | 1,190.00 | 1,181.00 | 1,183.00 | 1,158.33 | -0.42% | 600 |
| Feb 9, 2026 | 1,191.00 | 1,191.00 | 1,177.00 | 1,188.00 | 1,163.23 | 0.42% | 2,300 |