France Bed Holdings Co., Ltd. 7840
TSE · Japan · Health Technology
¥1,268.00-17.00 (-1.32%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,268.00 | -1.32% | ¥1,269.00 | ¥1,269.00 | ¥1,268.00 | 5.20K |
| 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 |