FB Care Service Co.,Ltd. (TYO:9220)
Japan · Delayed Price · Currency is JPY 1,260.00
+8.00 (0.64%)
Nov 5, 2026, 2:15 PM JST
FB Care Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,279.00 | 1,279.00 | 1,256.00 | 1,260.00 | 1,260.00 | 0.64% | 800 |
| Nov 4, 2026 | 1,271.00 | 1,271.00 | 1,252.00 | 1,252.00 | 1,252.00 | -1.42% | 7,600 |
| Nov 2, 2026 | 1,300.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,270.00 | -2.91% | 2,400 |
| Oct 30, 2026 | 1,300.00 | 1,308.00 | 1,300.00 | 1,308.00 | 1,308.00 | 0.62% | 500 |
| Oct 29, 2026 | 1,288.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,300.00 | 1.01% | 5,300 |
| Oct 28, 2026 | 1,301.00 | 1,305.00 | 1,287.00 | 1,287.00 | 1,287.00 | -1.00% | 1,200 |
| Oct 27, 2026 | 1,284.00 | 1,300.00 | 1,284.00 | 1,300.00 | 1,300.00 | 0.54% | 3,400 |
| Oct 26, 2026 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 0.78% | 200 |
| Oct 23, 2026 | 1,238.00 | 1,290.00 | 1,238.00 | 1,283.00 | 1,283.00 | 3.22% | 3,300 |
| Oct 22, 2026 | 1,268.00 | 1,270.00 | 1,243.00 | 1,243.00 | 1,243.00 | -1.97% | 4,900 |
| Oct 21, 2026 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | - | 400 |
| Oct 20, 2026 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | -2.01% | 300 |
| Oct 19, 2026 | 1,275.00 | 1,294.00 | 1,254.00 | 1,294.00 | 1,294.00 | -0.23% | 4,000 |
| Oct 16, 2026 | 1,294.00 | 1,297.00 | 1,285.00 | 1,297.00 | 1,297.00 | 2.61% | 1,500 |
| Oct 15, 2026 | 1,266.00 | 1,266.00 | 1,263.00 | 1,264.00 | 1,264.00 | -0.47% | 2,100 |
| Oct 13, 2026 | 1,274.00 | 1,282.00 | 1,265.00 | 1,270.00 | 1,270.00 | -0.31% | 9,100 |
| Oct 9, 2026 | 1,274.00 | 1,304.00 | 1,274.00 | 1,274.00 | 1,274.00 | 0.16% | 600 |
| Oct 8, 2026 | 1,276.00 | 1,276.00 | 1,272.00 | 1,272.00 | 1,272.00 | -0.70% | 500 |
| Oct 7, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,281.00 | 1,281.00 | -1.46% | 1,700 |
| Oct 6, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.46% | 200 |
| Oct 5, 2026 | 1,300.00 | 1,318.00 | 1,300.00 | 1,306.00 | 1,306.00 | 0.08% | 300 |
| Oct 2, 2026 | 1,306.00 | 1,306.00 | 1,301.00 | 1,305.00 | 1,305.00 | -1.06% | 3,900 |
| Oct 1, 2026 | 1,318.00 | 1,319.00 | 1,301.00 | 1,319.00 | 1,319.00 | 0.76% | 1,000 |
| Sep 30, 2026 | 1,289.00 | 1,309.00 | 1,289.00 | 1,309.00 | 1,309.00 | 1.47% | 2,900 |
| Sep 29, 2026 | 1,279.00 | 1,294.00 | 1,272.00 | 1,290.00 | 1,290.00 | 2.87% | 2,700 |
| Sep 28, 2026 | 1,271.00 | 1,282.00 | 1,271.00 | 1,272.00 | 1,254.00 | 0.16% | 900 |
| Sep 25, 2026 | 1,263.00 | 1,288.00 | 1,262.00 | 1,270.00 | 1,252.03 | -1.78% | 8,500 |
| Sep 24, 2026 | 1,259.00 | 1,293.00 | 1,259.00 | 1,293.00 | 1,274.70 | 2.70% | 4,500 |
| Sep 18, 2026 | 1,255.00 | 1,259.00 | 1,255.00 | 1,259.00 | 1,241.18 | 0.48% | 900 |
| Sep 17, 2026 | 1,253.00 | 1,261.00 | 1,251.00 | 1,253.00 | 1,235.27 | -0.56% | 5,300 |
| Sep 16, 2026 | 1,300.00 | 1,305.00 | 1,227.00 | 1,260.00 | 1,242.17 | -3.00% | 11,400 |
| Sep 15, 2026 | 1,292.00 | 1,299.00 | 1,279.00 | 1,299.00 | 1,280.62 | 0.54% | 5,700 |
| Sep 14, 2026 | 1,311.00 | 1,318.00 | 1,292.00 | 1,292.00 | 1,273.72 | -2.42% | 2,100 |
| Sep 11, 2026 | 1,334.00 | 1,349.00 | 1,299.00 | 1,324.00 | 1,305.26 | 1.07% | 6,500 |
| Sep 10, 2026 | 1,364.00 | 1,364.00 | 1,308.00 | 1,310.00 | 1,291.46 | -4.03% | 6,700 |
| Sep 9, 2026 | 1,369.00 | 1,370.00 | 1,337.00 | 1,365.00 | 1,345.68 | 1.71% | 5,200 |
| Sep 8, 2026 | 1,300.00 | 1,361.00 | 1,300.00 | 1,342.00 | 1,323.01 | 3.71% | 8,900 |
| Sep 7, 2026 | 1,314.00 | 1,316.00 | 1,293.00 | 1,294.00 | 1,275.69 | -0.46% | 500 |
| Sep 4, 2026 | 1,291.00 | 1,300.00 | 1,291.00 | 1,300.00 | 1,281.60 | - | 200 |
| Sep 3, 2026 | 1,302.00 | 1,302.00 | 1,287.00 | 1,300.00 | 1,281.60 | 0.39% | 900 |
| Sep 2, 2026 | 1,283.00 | 1,302.00 | 1,283.00 | 1,295.00 | 1,276.67 | -0.46% | 1,000 |
| Sep 1, 2026 | 1,279.00 | 1,325.00 | 1,279.00 | 1,301.00 | 1,282.59 | 2.68% | 3,100 |
| Aug 31, 2026 | 1,267.00 | 1,284.00 | 1,267.00 | 1,267.00 | 1,249.07 | -1.48% | 1,600 |
| Aug 28, 2026 | 1,254.00 | 1,286.00 | 1,254.00 | 1,286.00 | 1,267.80 | 1.50% | 600 |
| Aug 27, 2026 | 1,270.00 | 1,287.00 | 1,267.00 | 1,267.00 | 1,249.07 | -0.31% | 1,100 |
| Aug 26, 2026 | 1,253.00 | 1,271.00 | 1,253.00 | 1,271.00 | 1,253.01 | 1.44% | 700 |
| Aug 25, 2026 | 1,250.00 | 1,253.00 | 1,245.00 | 1,253.00 | 1,235.27 | -0.40% | 600 |
| Aug 24, 2026 | 1,245.00 | 1,258.00 | 1,245.00 | 1,258.00 | 1,240.20 | 1.13% | 1,500 |
| Aug 21, 2026 | 1,235.00 | 1,244.00 | 1,235.00 | 1,244.00 | 1,226.40 | 0.97% | 400 |
| Aug 20, 2026 | 1,236.00 | 1,238.00 | 1,232.00 | 1,232.00 | 1,214.57 | 0.24% | 500 |