France Bed Holdings Co.,Ltd. (TYO:7840)
Japan
· Delayed Price · Currency is JPY 1,323.00
-9.00 (-0.68%)
At close: Mar 9, 2026
France Bed Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,325.00 | 1,331.00 | 1,300.00 | 1,323.00 | 1,323.00 | -0.68% | 158,600 |
| Mar 6, 2026 | 1,331.00 | 1,340.00 | 1,325.00 | 1,332.00 | 1,332.00 | -0.60% | 82,200 |
| Mar 5, 2026 | 1,339.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,340.00 | 1.67% | 64,300 |
| Mar 4, 2026 | 1,330.00 | 1,330.00 | 1,308.00 | 1,318.00 | 1,318.00 | -1.27% | 89,000 |
| Mar 3, 2026 | 1,351.00 | 1,356.00 | 1,335.00 | 1,335.00 | 1,335.00 | -1.91% | 72,200 |
| Mar 2, 2026 | 1,359.00 | 1,376.00 | 1,351.00 | 1,361.00 | 1,361.00 | -0.51% | 81,500 |
| Feb 27, 2026 | 1,359.00 | 1,368.00 | 1,355.00 | 1,368.00 | 1,368.00 | 0.51% | 77,900 |
| Feb 26, 2026 | 1,362.00 | 1,367.00 | 1,350.00 | 1,361.00 | 1,361.00 | 0.15% | 99,600 |
| Feb 25, 2026 | 1,359.00 | 1,367.00 | 1,353.00 | 1,359.00 | 1,359.00 | -0.51% | 49,700 |
| Feb 24, 2026 | 1,349.00 | 1,370.00 | 1,344.00 | 1,366.00 | 1,366.00 | 2.48% | 74,500 |
| Feb 20, 2026 | 1,335.00 | 1,340.00 | 1,330.00 | 1,333.00 | 1,333.00 | -0.82% | 31,800 |
| Feb 19, 2026 | 1,334.00 | 1,344.00 | 1,331.00 | 1,344.00 | 1,344.00 | 1.20% | 52,100 |
| Feb 18, 2026 | 1,330.00 | 1,334.00 | 1,320.00 | 1,328.00 | 1,328.00 | - | 71,300 |
| Feb 17, 2026 | 1,336.00 | 1,339.00 | 1,328.00 | 1,328.00 | 1,328.00 | -0.60% | 30,600 |
| Feb 16, 2026 | 1,335.00 | 1,336.00 | 1,329.00 | 1,336.00 | 1,336.00 | 0.15% | 36,300 |
| Feb 13, 2026 | 1,335.00 | 1,343.00 | 1,329.00 | 1,334.00 | 1,334.00 | -0.07% | 32,200 |
| Feb 12, 2026 | 1,318.00 | 1,338.00 | 1,318.00 | 1,335.00 | 1,335.00 | 1.68% | 56,000 |
| Feb 10, 2026 | 1,317.00 | 1,322.00 | 1,311.00 | 1,313.00 | 1,313.00 | 0.38% | 46,600 |
| Feb 9, 2026 | 1,330.00 | 1,331.00 | 1,308.00 | 1,308.00 | 1,308.00 | -1.51% | 99,200 |
| Feb 6, 2026 | 1,332.00 | 1,336.00 | 1,327.00 | 1,328.00 | 1,328.00 | -0.23% | 29,600 |
| Feb 5, 2026 | 1,340.00 | 1,340.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0.08% | 34,500 |
| Feb 4, 2026 | 1,335.00 | 1,335.00 | 1,329.00 | 1,330.00 | 1,330.00 | -0.37% | 29,800 |
| Feb 3, 2026 | 1,332.00 | 1,338.00 | 1,328.00 | 1,335.00 | 1,335.00 | 0.38% | 31,500 |
| Feb 2, 2026 | 1,334.00 | 1,340.00 | 1,327.00 | 1,330.00 | 1,330.00 | -0.08% | 38,800 |
| Jan 30, 2026 | 1,311.00 | 1,331.00 | 1,310.00 | 1,331.00 | 1,331.00 | 1.53% | 32,800 |
| Jan 29, 2026 | 1,307.00 | 1,313.00 | 1,302.00 | 1,311.00 | 1,311.00 | 0.31% | 47,400 |
| Jan 28, 2026 | 1,312.00 | 1,313.00 | 1,306.00 | 1,307.00 | 1,307.00 | -0.61% | 51,700 |
| Jan 27, 2026 | 1,319.00 | 1,321.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.53% | 43,100 |
| Jan 26, 2026 | 1,330.00 | 1,332.00 | 1,316.00 | 1,322.00 | 1,322.00 | -0.60% | 57,100 |
| Jan 23, 2026 | 1,326.00 | 1,334.00 | 1,324.00 | 1,330.00 | 1,330.00 | -0.08% | 28,600 |
| Jan 22, 2026 | 1,318.00 | 1,332.00 | 1,317.00 | 1,331.00 | 1,331.00 | 1.06% | 28,700 |
| Jan 21, 2026 | 1,325.00 | 1,325.00 | 1,316.00 | 1,317.00 | 1,317.00 | -0.98% | 54,700 |
| Jan 20, 2026 | 1,338.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.19% | 49,600 |
| Jan 19, 2026 | 1,347.00 | 1,350.00 | 1,343.00 | 1,346.00 | 1,346.00 | -0.07% | 24,300 |
| Jan 16, 2026 | 1,342.00 | 1,347.00 | 1,337.00 | 1,347.00 | 1,347.00 | 0.07% | 25,400 |
| Jan 15, 2026 | 1,343.00 | 1,348.00 | 1,341.00 | 1,346.00 | 1,346.00 | -0.22% | 22,400 |
| Jan 14, 2026 | 1,336.00 | 1,349.00 | 1,331.00 | 1,349.00 | 1,349.00 | 1.35% | 30,800 |
| Jan 13, 2026 | 1,345.00 | 1,347.00 | 1,330.00 | 1,331.00 | 1,331.00 | 0.15% | 45,200 |
| Jan 9, 2026 | 1,323.00 | 1,331.00 | 1,320.00 | 1,329.00 | 1,329.00 | 0.68% | 36,600 |
| Jan 8, 2026 | 1,322.00 | 1,327.00 | 1,315.00 | 1,320.00 | 1,320.00 | - | 39,600 |
| Jan 7, 2026 | 1,330.00 | 1,334.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.98% | 39,400 |
| Jan 6, 2026 | 1,320.00 | 1,336.00 | 1,316.00 | 1,333.00 | 1,333.00 | 1.21% | 37,900 |
| Jan 5, 2026 | 1,335.00 | 1,335.00 | 1,316.00 | 1,317.00 | 1,317.00 | -0.23% | 58,300 |
| Dec 30, 2025 | 1,330.00 | 1,330.00 | 1,318.00 | 1,320.00 | 1,320.00 | -0.30% | 34,800 |
| Dec 29, 2025 | 1,323.00 | 1,326.00 | 1,316.00 | 1,324.00 | 1,324.00 | 0.61% | 55,200 |
| Dec 26, 2025 | 1,311.00 | 1,317.00 | 1,310.00 | 1,316.00 | 1,316.00 | 0.61% | 40,300 |
| Dec 25, 2025 | 1,305.00 | 1,309.00 | 1,302.00 | 1,308.00 | 1,308.00 | 0.54% | 16,900 |
| Dec 24, 2025 | 1,315.00 | 1,315.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.84% | 37,500 |
| Dec 23, 2025 | 1,320.00 | 1,323.00 | 1,308.00 | 1,312.00 | 1,312.00 | -0.46% | 43,400 |
| Dec 22, 2025 | 1,326.00 | 1,329.00 | 1,318.00 | 1,318.00 | 1,318.00 | -0.45% | 46,200 |
| Dec 19, 2025 | 1,330.00 | 1,332.00 | 1,322.00 | 1,324.00 | 1,324.00 | -0.30% | 49,100 |
| Dec 18, 2025 | 1,334.00 | 1,337.00 | 1,328.00 | 1,328.00 | 1,328.00 | -0.15% | 28,300 |
| Dec 17, 2025 | 1,333.00 | 1,335.00 | 1,328.00 | 1,330.00 | 1,330.00 | - | 22,300 |
| Dec 16, 2025 | 1,340.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.30% | 23,000 |
| Dec 15, 2025 | 1,334.00 | 1,338.00 | 1,327.00 | 1,334.00 | 1,334.00 | 0.30% | 22,100 |
| Dec 12, 2025 | 1,335.00 | 1,338.00 | 1,329.00 | 1,330.00 | 1,330.00 | 0.38% | 30,700 |
| Dec 11, 2025 | 1,347.00 | 1,348.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.27% | 30,700 |
| Dec 10, 2025 | 1,345.00 | 1,346.00 | 1,339.00 | 1,342.00 | 1,342.00 | 0.60% | 21,000 |
| Dec 9, 2025 | 1,342.00 | 1,342.00 | 1,331.00 | 1,334.00 | 1,334.00 | -0.45% | 16,100 |
| Dec 8, 2025 | 1,334.00 | 1,342.00 | 1,333.00 | 1,340.00 | 1,340.00 | 0.75% | 24,300 |
| Dec 5, 2025 | 1,336.00 | 1,336.00 | 1,327.00 | 1,330.00 | 1,330.00 | -0.45% | 21,200 |
| Dec 4, 2025 | 1,339.00 | 1,344.00 | 1,334.00 | 1,336.00 | 1,336.00 | 0.23% | 24,100 |
| Dec 3, 2025 | 1,339.00 | 1,339.00 | 1,330.00 | 1,333.00 | 1,333.00 | -0.45% | 19,300 |
| Dec 2, 2025 | 1,341.00 | 1,343.00 | 1,333.00 | 1,339.00 | 1,339.00 | -0.22% | 24,600 |
| Dec 1, 2025 | 1,354.00 | 1,354.00 | 1,339.00 | 1,342.00 | 1,342.00 | -0.45% | 31,000 |
| Nov 28, 2025 | 1,354.00 | 1,354.00 | 1,344.00 | 1,348.00 | 1,348.00 | 0.07% | 23,300 |
| Nov 27, 2025 | 1,355.00 | 1,356.00 | 1,344.00 | 1,347.00 | 1,347.00 | - | 19,900 |
| Nov 26, 2025 | 1,351.00 | 1,360.00 | 1,345.00 | 1,347.00 | 1,347.00 | -0.81% | 28,200 |
| Nov 25, 2025 | 1,348.00 | 1,358.00 | 1,348.00 | 1,358.00 | 1,358.00 | 1.12% | 29,000 |
| Nov 21, 2025 | 1,325.00 | 1,343.00 | 1,325.00 | 1,343.00 | 1,343.00 | 1.82% | 30,700 |
| Nov 20, 2025 | 1,320.00 | 1,322.00 | 1,311.00 | 1,319.00 | 1,319.00 | 0.76% | 18,500 |
| Nov 19, 2025 | 1,324.00 | 1,324.00 | 1,306.00 | 1,309.00 | 1,309.00 | -0.91% | 21,800 |
| Nov 18, 2025 | 1,318.00 | 1,325.00 | 1,314.00 | 1,321.00 | 1,321.00 | 0.08% | 19,200 |
| Nov 17, 2025 | 1,319.00 | 1,325.00 | 1,316.00 | 1,320.00 | 1,320.00 | 0.08% | 18,800 |
| Nov 14, 2025 | 1,325.00 | 1,332.00 | 1,317.00 | 1,319.00 | 1,319.00 | -0.45% | 19,300 |
| Nov 13, 2025 | 1,338.00 | 1,344.00 | 1,324.00 | 1,325.00 | 1,325.00 | -0.97% | 16,100 |
| Nov 12, 2025 | 1,324.00 | 1,339.00 | 1,324.00 | 1,338.00 | 1,338.00 | 1.06% | 29,600 |
| Nov 11, 2025 | 1,314.00 | 1,324.00 | 1,306.00 | 1,324.00 | 1,324.00 | 0.84% | 22,100 |
| Nov 10, 2025 | 1,328.00 | 1,329.00 | 1,312.00 | 1,313.00 | 1,313.00 | -0.45% | 23,200 |
| Nov 7, 2025 | 1,316.00 | 1,322.00 | 1,314.00 | 1,319.00 | 1,319.00 | 0.15% | 17,300 |
| Nov 6, 2025 | 1,320.00 | 1,322.00 | 1,312.00 | 1,317.00 | 1,317.00 | -0.08% | 35,100 |
| Nov 5, 2025 | 1,321.00 | 1,329.00 | 1,312.00 | 1,318.00 | 1,318.00 | -0.23% | 32,700 |
| Nov 4, 2025 | 1,312.00 | 1,321.00 | 1,311.00 | 1,321.00 | 1,321.00 | 0.23% | 30,400 |
| Oct 31, 2025 | 1,310.00 | 1,318.00 | 1,306.00 | 1,318.00 | 1,318.00 | 1.31% | 51,100 |
| Oct 30, 2025 | 1,317.00 | 1,322.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.84% | 228,400 |
| Oct 29, 2025 | 1,313.00 | 1,320.00 | 1,302.00 | 1,312.00 | 1,312.00 | -0.23% | 37,400 |
| Oct 28, 2025 | 1,337.00 | 1,337.00 | 1,311.00 | 1,315.00 | 1,315.00 | -1.65% | 31,700 |
| Oct 27, 2025 | 1,336.00 | 1,344.00 | 1,334.00 | 1,337.00 | 1,337.00 | 0.30% | 23,900 |
| Oct 24, 2025 | 1,340.00 | 1,340.00 | 1,329.00 | 1,333.00 | 1,333.00 | -0.15% | 24,000 |
| Oct 23, 2025 | 1,341.00 | 1,345.00 | 1,333.00 | 1,335.00 | 1,335.00 | -0.45% | 26,400 |
| Oct 22, 2025 | 1,332.00 | 1,343.00 | 1,332.00 | 1,341.00 | 1,341.00 | 0.75% | 28,700 |
| Oct 21, 2025 | 1,338.00 | 1,342.00 | 1,328.00 | 1,331.00 | 1,331.00 | -0.67% | 28,900 |
| Oct 20, 2025 | 1,345.00 | 1,347.00 | 1,338.00 | 1,340.00 | 1,340.00 | 0.30% | 32,600 |
| Oct 17, 2025 | 1,338.00 | 1,342.00 | 1,328.00 | 1,336.00 | 1,336.00 | -0.15% | 26,000 |
| Oct 16, 2025 | 1,332.00 | 1,341.00 | 1,332.00 | 1,338.00 | 1,338.00 | 0.45% | 23,600 |
| Oct 15, 2025 | 1,324.00 | 1,336.00 | 1,324.00 | 1,332.00 | 1,332.00 | 1.29% | 28,100 |
| Oct 14, 2025 | 1,310.00 | 1,317.00 | 1,304.00 | 1,315.00 | 1,315.00 | -0.08% | 34,600 |
| Oct 10, 2025 | 1,309.00 | 1,319.00 | 1,302.00 | 1,316.00 | 1,316.00 | -0.23% | 38,700 |
| Oct 9, 2025 | 1,324.00 | 1,328.00 | 1,313.00 | 1,319.00 | 1,319.00 | -0.45% | 31,700 |
| Oct 8, 2025 | 1,329.00 | 1,338.00 | 1,325.00 | 1,325.00 | 1,325.00 | - | 40,300 |