France Bed Holdings Co., Ltd. 7840
TSE · Japan · Gesundheitstechnologie
¥1.262,00-23,00 (-1,79 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.259,00 | -2,02 % | ¥1.269,00 | ¥1.269,00 | ¥1.259,00 | 14,10K |
| 2026-10-01 | ¥1.285,00 | +0,78 % | ¥1.270,00 | ¥1.285,00 | ¥1.270,00 | 44,40K |
| 2026-09-30 | ¥1.275,00 | +0,87 % | ¥1.265,00 | ¥1.281,00 | ¥1.264,00 | 63,00K |
| 2026-09-29 | ¥1.264,00 | -3,36 % | ¥1.282,00 | ¥1.285,00 | ¥1.264,00 |
| 69,70K |
| 2026-09-28 | ¥1.308,00 | -0,08 % | ¥1.310,00 | ¥1.310,00 | ¥1.302,00 | 47,70K |
| 2026-09-25 | ¥1.309,00 | +0,38 % | ¥1.310,00 | ¥1.314,00 | ¥1.301,00 | 31,90K |
| 2026-09-24 | ¥1.304,00 | -0,69 % | ¥1.310,00 | ¥1.313,00 | ¥1.301,00 | 32,20K |
| 2026-09-18 | ¥1.313,00 | 0,00 % | ¥1.313,00 | ¥1.315,00 | ¥1.301,00 | 34,00K |
| 2026-09-17 | ¥1.313,00 | +0,77 % | ¥1.304,00 | ¥1.313,00 | ¥1.303,00 | 32,20K |
| 2026-09-16 | ¥1.303,00 | +0,23 % | ¥1.309,00 | ¥1.313,00 | ¥1.298,00 | 15,20K |
| 2026-09-15 | ¥1.300,00 | +0,08 % | ¥1.301,00 | ¥1.306,00 | ¥1.296,00 | 15,20K |
| 2026-09-14 | ¥1.299,00 | +1,25 % | ¥1.295,00 | ¥1.299,00 | ¥1.286,00 | 18,60K |
| 2026-09-11 | ¥1.283,00 | -0,08 % | ¥1.280,00 | ¥1.291,00 | ¥1.276,00 | 36,40K |
| 2026-09-10 | ¥1.284,00 | -0,39 % | ¥1.288,00 | ¥1.290,00 | ¥1.283,00 | 20,10K |
| 2026-09-09 | ¥1.289,00 | -0,54 % | ¥1.298,00 | ¥1.298,00 | ¥1.289,00 | 16,40K |
| 2026-09-08 | ¥1.296,00 | +0,39 % | ¥1.290,00 | ¥1.298,00 | ¥1.283,00 | 19,30K |
| 2026-09-07 | ¥1.291,00 | -1,53 % | ¥1.305,00 | ¥1.308,00 | ¥1.291,00 | 23,10K |
| 2026-09-04 | ¥1.311,00 | +0,85 % | ¥1.295,00 | ¥1.311,00 | ¥1.291,00 | 32,70K |
| 2026-09-03 | ¥1.300,00 | -0,31 % | ¥1.306,00 | ¥1.311,00 | ¥1.295,00 | 26,40K |
| 2026-09-02 | ¥1.304,00 | -1,73 % | ¥1.312,00 | ¥1.313,00 | ¥1.301,00 | 33,50K |
| 2026-09-01 | ¥1.327,00 | +0,68 % | ¥1.320,00 | ¥1.327,00 | ¥1.311,00 | 40,20K |
| 2026-08-31 | ¥1.318,00 | +1,00 % | ¥1.311,00 | ¥1.322,00 | ¥1.300,00 | 35,20K |
| 2026-08-28 | ¥1.305,00 | +0,38 % | ¥1.305,00 | ¥1.312,00 | ¥1.300,00 | 44,60K |
| 2026-08-27 | ¥1.300,00 | +0,15 % | ¥1.291,00 | ¥1.303,00 | ¥1.289,00 | 46,00K |
| 2026-08-26 | ¥1.298,00 | +1,49 % | ¥1.284,00 | ¥1.298,00 | ¥1.284,00 | 46,40K |
| 2026-08-25 | ¥1.279,00 | -0,78 % | ¥1.289,00 | ¥1.293,00 | ¥1.278,00 | 30,80K |
| 2026-08-24 | ¥1.289,00 | -0,23 % | ¥1.285,00 | ¥1.299,00 | ¥1.280,00 | 31,10K |
| 2026-08-21 | ¥1.292,00 | +1,02 % | ¥1.275,00 | ¥1.292,00 | ¥1.275,00 | 57,00K |
| 2026-08-20 | ¥1.279,00 | +0,79 % | ¥1.270,00 | ¥1.282,00 | ¥1.268,00 | 25,90K |
| 2026-08-19 | ¥1.269,00 | +0,40 % | ¥1.264,00 | ¥1.273,00 | ¥1.259,00 | 33,10K |
| 2026-08-18 | ¥1.264,00 | -0,55 % | ¥1.265,00 | ¥1.272,00 | ¥1.261,00 | 25,10K |
| 2026-08-17 | ¥1.271,00 | -0,47 % | ¥1.265,00 | ¥1.285,00 | ¥1.265,00 | 31,50K |
| 2026-08-14 | ¥1.277,00 | 0,00 % | ¥1.265,00 | ¥1.277,00 | ¥1.259,00 | 43,40K |
| 2026-08-13 | ¥1.277,00 | +1,03 % | ¥1.264,00 | ¥1.277,00 | ¥1.254,00 | 32,30K |
| 2026-08-12 | ¥1.264,00 | +1,28 % | ¥1.259,00 | ¥1.266,00 | ¥1.255,00 | 33,30K |
| 2026-08-10 | ¥1.248,00 | -0,24 % | ¥1.257,00 | ¥1.258,00 | ¥1.241,00 | 32,30K |
| 2026-08-07 | ¥1.251,00 | +0,81 % | ¥1.245,00 | ¥1.257,00 | ¥1.243,00 | 38,70K |
| 2026-08-06 | ¥1.241,00 | +1,06 % | ¥1.233,00 | ¥1.243,00 | ¥1.230,00 | 31,10K |
| 2026-08-05 | ¥1.228,00 | -0,97 % | ¥1.239,00 | ¥1.242,00 | ¥1.228,00 | 31,00K |
| 2026-08-04 | ¥1.240,00 | -0,96 % | ¥1.257,00 | ¥1.261,00 | ¥1.240,00 | 38,00K |
| 2026-08-03 | ¥1.252,00 | -1,73 % | ¥1.270,00 | ¥1.270,00 | ¥1.249,00 | 57,80K |
| 2026-07-31 | ¥1.274,00 | -2,23 % | ¥1.281,00 | ¥1.291,00 | ¥1.274,00 | 45,70K |
| 2026-07-30 | ¥1.303,00 | +0,46 % | ¥1.297,00 | ¥1.306,00 | ¥1.282,00 | 40,00K |
| 2026-07-29 | ¥1.297,00 | +1,73 % | ¥1.280,00 | ¥1.303,00 | ¥1.276,00 | 51,30K |
| 2026-07-28 | ¥1.275,00 | 0,00 % | ¥1.275,00 | ¥1.277,00 | ¥1.266,00 | 26,50K |
| 2026-07-27 | ¥1.275,00 | +0,71 % | ¥1.266,00 | ¥1.278,00 | ¥1.266,00 | 25,20K |
| 2026-07-24 | ¥1.266,00 | -0,08 % | ¥1.261,00 | ¥1.272,00 | ¥1.258,00 | 26,00K |
| 2026-07-23 | ¥1.267,00 | -0,71 % | ¥1.274,00 | ¥1.274,00 | ¥1.265,00 | 18,70K |
| 2026-07-22 | ¥1.276,00 | -0,16 % | ¥1.276,00 | ¥1.280,00 | ¥1.270,00 | 27,50K |
| 2026-07-21 | ¥1.278,00 | +0,39 % | ¥1.293,00 | ¥1.300,00 | ¥1.277,00 | 46,10K |
| 2026-07-17 | ¥1.273,00 | +0,55 % | ¥1.266,00 | ¥1.283,00 | ¥1.266,00 | 28,30K |
| 2026-07-16 | ¥1.266,00 | -0,55 % | ¥1.259,00 | ¥1.275,00 | ¥1.259,00 | 21,10K |
| 2026-07-15 | ¥1.273,00 | +1,27 % | ¥1.270,00 | ¥1.273,00 | ¥1.265,00 | 31,40K |
| 2026-07-14 | ¥1.257,00 | -0,48 % | ¥1.274,00 | ¥1.280,00 | ¥1.257,00 | 30,00K |
| 2026-07-13 | ¥1.263,00 | +0,48 % | ¥1.269,00 | ¥1.273,00 | ¥1.261,00 | 35,00K |
| 2026-07-10 | ¥1.257,00 | +0,64 % | ¥1.255,00 | ¥1.260,00 | ¥1.250,00 | 28,40K |
| 2026-07-09 | ¥1.249,00 | -0,79 % | ¥1.258,00 | ¥1.265,00 | ¥1.249,00 | 29,00K |
| 2026-07-08 | ¥1.259,00 | -0,08 % | ¥1.260,00 | ¥1.269,00 | ¥1.258,00 | 27,30K |
| 2026-07-07 | ¥1.260,00 | +1,69 % | ¥1.240,00 | ¥1.264,00 | ¥1.240,00 | 31,60K |
| 2026-07-06 | ¥1.239,00 | 0,00 % | ¥1.240,00 | ¥1.245,00 | ¥1.238,00 | 20,60K |
| 2026-07-03 | ¥1.239,00 | -0,80 % | ¥1.243,00 | ¥1.255,00 | ¥1.237,00 | 34,00K |
| 2026-07-02 | ¥1.249,00 | +1,54 % | ¥1.240,00 | ¥1.250,00 | ¥1.234,00 | 30,50K |
| 2026-07-01 | ¥1.230,00 | -0,08 % | ¥1.229,00 | ¥1.238,00 | ¥1.226,00 | 23,90K |
| 2026-06-30 | ¥1.231,00 | -0,65 % | ¥1.240,00 | ¥1.240,00 | ¥1.229,00 | 35,70K |
| 2026-06-29 | ¥1.239,00 | +1,06 % | ¥1.225,00 | ¥1.246,00 | ¥1.225,00 | 38,10K |
| 2026-06-26 | ¥1.226,00 | +0,66 % | ¥1.218,00 | ¥1.228,00 | ¥1.216,00 | 22,70K |
| 2026-06-25 | ¥1.218,00 | +0,50 % | ¥1.214,00 | ¥1.226,00 | ¥1.213,00 | 19,50K |
| 2026-06-24 | ¥1.212,00 | -0,90 % | ¥1.221,00 | ¥1.234,00 | ¥1.212,00 | 26,80K |
| 2026-06-23 | ¥1.223,00 | -0,24 % | ¥1.223,00 | ¥1.235,00 | ¥1.221,00 | 23,60K |
| 2026-06-22 | ¥1.226,00 | -0,08 % | ¥1.227,00 | ¥1.243,00 | ¥1.225,00 | 30,00K |
| 2026-06-19 | ¥1.227,00 | -0,24 % | ¥1.230,00 | ¥1.238,00 | ¥1.227,00 | 40,10K |
| 2026-06-18 | ¥1.230,00 | -0,32 % | ¥1.227,00 | ¥1.241,00 | ¥1.223,00 | 38,90K |
| 2026-06-17 | ¥1.234,00 | -0,40 % | ¥1.240,00 | ¥1.247,00 | ¥1.230,00 | 23,30K |
| 2026-06-16 | ¥1.239,00 | -0,88 % | ¥1.241,00 | ¥1.241,00 | ¥1.229,00 | 26,80K |
| 2026-06-15 | ¥1.250,00 | -1,26 % | ¥1.264,00 | ¥1.264,00 | ¥1.250,00 | 27,30K |
| 2026-06-12 | ¥1.266,00 | +1,52 % | ¥1.244,00 | ¥1.272,00 | ¥1.242,00 | 127,00K |
| 2026-06-11 | ¥1.247,00 | -0,48 % | ¥1.254,00 | ¥1.254,00 | ¥1.235,00 | 38,70K |
| 2026-06-10 | ¥1.253,00 | +1,38 % | ¥1.240,00 | ¥1.253,00 | ¥1.234,00 | 39,30K |
| 2026-06-09 | ¥1.236,00 | +2,40 % | ¥1.209,00 | ¥1.236,00 | ¥1.209,00 | 61,40K |
| 2026-06-08 | ¥1.207,00 | +0,17 % | ¥1.200,00 | ¥1.218,00 | ¥1.200,00 | 42,40K |
| 2026-06-05 | ¥1.205,00 | +1,43 % | ¥1.187,00 | ¥1.213,00 | ¥1.186,00 | 46,30K |
| 2026-06-04 | ¥1.188,00 | -1,16 % | ¥1.194,00 | ¥1.202,00 | ¥1.188,00 | 36,50K |
| 2026-06-03 | ¥1.202,00 | +1,35 % | ¥1.185,00 | ¥1.209,00 | ¥1.175,00 | 47,10K |
| 2026-06-02 | ¥1.186,00 | -1,58 % | ¥1.201,00 | ¥1.201,00 | ¥1.186,00 | 66,70K |
| 2026-06-01 | ¥1.205,00 | -1,87 % | ¥1.224,00 | ¥1.225,00 | ¥1.205,00 | 55,60K |
| 2026-05-29 | ¥1.228,00 | +0,41 % | ¥1.225,00 | ¥1.244,00 | ¥1.223,00 | 30,40K |
| 2026-05-28 | ¥1.223,00 | +0,25 % | ¥1.221,00 | ¥1.224,00 | ¥1.217,00 | 37,30K |
| 2026-05-27 | ¥1.220,00 | -1,29 % | ¥1.222,00 | ¥1.233,00 | ¥1.216,00 | 40,00K |
| 2026-05-26 | ¥1.236,00 | +0,49 % | ¥1.224,00 | ¥1.236,00 | ¥1.219,00 | 33,20K |
| 2026-05-25 | ¥1.230,00 | -0,49 % | ¥1.231,00 | ¥1.235,00 | ¥1.224,00 | 32,30K |