France Bed Holdings Co., Ltd.(JP:7840)
Â¥1,291.00-8.00 (-0.62%)
JP:7840
France Bed Holdings Co., Ltd. historical prices
Â¥1,291.00
At close:-8.00 (-0.62%)
Want to see JP:7840 full AI Analyst Report?
France Bed Holdings Co., Ltd. (7840) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,299.00 | 1,317.00 | 1,288.00 | 1,291.00 | 1,291.00 | -0.62% | 81,100 | 1.93 |
| Nov 10, 2026 | 1,292.00 | 1,308.00 | 1,292.00 | 1,299.00 | 1,299.00 | +4.42% | 56,600 | 1.36 |
| Nov 09, 2026 | 1,300.00 | 1,317.00 | 1,279.00 | 1,290.00 | 1,290.00 | +3.70% | 77,500 | 1.89 |
| Nov 06, 2026 | 1,263.00 | 1,279.00 | 1,244.00 | 1,244.00 | 1,244.00 | -2.96% | 64,300 | 1.61 |
| Nov 05, 2026 | 1,277.00 | 1,291.00 | 1,273.00 | 1,282.00 | 1,282.00 | +2.40% | 62,200 | 1.58 |
| Nov 04, 2026 | 1,260.00 | 1,270.00 | 1,250.00 | 1,252.00 | 1,252.00 | -0.71% | 33,100 | 0.84 |
| Nov 03, 2026 | 1,261.00 | 1,275.00 | 1,261.00 | 1,261.00 | 1,261.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,262.00 | 1,275.00 | 1,261.00 | 1,261.00 | 1,261.00 | +0.08% | 39,000 | 0.98 |
| Oct 30, 2026 | 1,254.00 | 1,266.00 | 1,232.00 | 1,260.00 | 1,260.00 | +0.48% | 73,700 | 1.88 |
| Oct 29, 2026 | 1,216.00 | 1,254.00 | 1,206.00 | 1,254.00 | 1,254.00 | +2.79% | 318,900 | 9.07 |
| Oct 28, 2026 | 1,235.00 | 1,242.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.05% | 75,500 | 2.18 |
| Oct 27, 2026 | 1,245.00 | 1,248.00 | 1,233.00 | 1,233.00 | 1,233.00 | -1.28% | 69,500 | 2.03 |
| Oct 26, 2026 | 1,259.00 | 1,259.00 | 1,248.00 | 1,249.00 | 1,249.00 | -0.64% | 54,400 | 1.59 |
| Oct 23, 2026 | 1,258.00 | 1,269.00 | 1,247.00 | 1,257.00 | 1,257.00 | +0.48% | 54,800 | 1.63 |
| Oct 22, 2026 | 1,247.00 | 1,255.00 | 1,246.00 | 1,251.00 | 1,251.00 | +0.24% | 40,100 | 1.20 |
| Oct 21, 2026 | 1,254.00 | 1,261.00 | 1,246.00 | 1,248.00 | 1,248.00 | -0.48% | 47,900 | 1.45 |
| Oct 20, 2026 | 1,270.00 | 1,275.00 | 1,249.00 | 1,254.00 | 1,254.00 | -1.57% | 58,800 | 1.81 |
| Oct 19, 2026 | 1,285.00 | 1,290.00 | 1,271.00 | 1,274.00 | 1,274.00 | -0.39% | 39,000 | 1.21 |
| Oct 16, 2026 | 1,268.00 | 1,281.00 | 1,268.00 | 1,279.00 | 1,279.00 | +0.55% | 39,200 | 1.21 |
| Oct 15, 2026 | 1,272.00 | 1,280.00 | 1,267.00 | 1,272.00 | 1,272.00 | -1.01% | 82,100 | 2.64 |
| Oct 14, 2026 | 1,284.00 | 1,285.00 | 1,273.00 | 1,285.00 | 1,285.00 | +0.08% | 24,000 | 0.77 |
| Oct 13, 2026 | 1,280.00 | 1,286.00 | 1,278.00 | 1,284.00 | 1,284.00 | +0.94% | 25,500 | 0.82 |
| Oct 12, 2026 | 1,272.00 | 1,284.00 | 1,268.00 | 1,272.00 | 1,272.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,277.00 | 1,284.00 | 1,268.00 | 1,272.00 | 1,272.00 | +0.08% | 40,000 | 1.27 |
| Oct 08, 2026 | 1,278.00 | 1,278.00 | 1,266.00 | 1,271.00 | 1,271.00 | -1.09% | 38,600 | 1.23 |
| Oct 07, 2026 | 1,279.00 | 1,288.00 | 1,279.00 | 1,285.00 | 1,285.00 | -0.08% | 19,100 | 0.61 |
| Oct 06, 2026 | 1,283.00 | 1,289.00 | 1,283.00 | 1,286.00 | 1,286.00 | +0.23% | 23,100 | 0.73 |
| Oct 05, 2026 | 1,279.00 | 1,287.00 | 1,275.00 | 1,283.00 | 1,283.00 | +0.86% | 48,900 | 1.56 |
| Oct 02, 2026 | 1,269.00 | 1,276.00 | 1,259.00 | 1,272.00 | 1,272.00 | -1.01% | 37,800 | 1.21 |
| Oct 01, 2026 | 1,270.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,285.00 | +0.78% | 44,400 | 1.44 |
| Sep 30, 2026 | 1,265.00 | 1,281.00 | 1,264.00 | 1,275.00 | 1,275.00 | +0.87% | 63,000 | 2.07 |
| Sep 29, 2026 | 1,282.00 | 1,285.00 | 1,264.00 | 1,264.00 | 1,264.00 | -2.09% | 69,700 | 2.34 |
| Sep 28, 2026 | 1,310.00 | 1,310.00 | 1,302.00 | 1,308.00 | 1,291.00 | -0.08% | 47,700 | 1.62 |
| Sep 25, 2026 | 1,310.00 | 1,314.00 | 1,301.00 | 1,309.00 | 1,291.99 | +0.38% | 31,900 | 1.08 |
| Sep 24, 2026 | 1,310.00 | 1,313.00 | 1,301.00 | 1,304.00 | 1,287.05 | -0.69% | 32,200 | 1.09 |
| Sep 23, 2026 | 1,313.00 | 1,315.00 | 1,301.00 | 1,313.00 | 1,295.93 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,313.00 | 1,315.00 | 1,301.00 | 1,313.00 | 1,295.93 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,313.00 | 1,315.00 | 1,301.00 | 1,313.00 | 1,295.93 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,313.00 | 1,315.00 | 1,301.00 | 1,313.00 | 1,295.93 | 0.00% | 34,000 | 1.12 |
| Sep 17, 2026 | 1,304.00 | 1,313.00 | 1,303.00 | 1,313.00 | 1,295.93 | +0.77% | 32,200 | 1.06 |
| Sep 16, 2026 | 1,309.00 | 1,313.00 | 1,298.00 | 1,303.00 | 1,286.07 | +0.23% | 15,200 | 0.49 |
| Sep 15, 2026 | 1,301.00 | 1,306.00 | 1,296.00 | 1,300.00 | 1,283.10 | +0.08% | 15,200 | 0.49 |
| Sep 14, 2026 | 1,295.00 | 1,299.00 | 1,286.00 | 1,299.00 | 1,282.12 | +1.25% | 18,600 | 0.59 |
| Sep 11, 2026 | 1,280.00 | 1,291.00 | 1,276.00 | 1,283.00 | 1,266.32 | -0.08% | 36,400 | 1.17 |
| Sep 10, 2026 | 1,288.00 | 1,290.00 | 1,283.00 | 1,284.00 | 1,267.31 | -0.39% | 20,100 | 0.64 |
| Sep 09, 2026 | 1,298.00 | 1,298.00 | 1,289.00 | 1,289.00 | 1,272.25 | -0.54% | 16,400 | 0.50 |
| Sep 08, 2026 | 1,290.00 | 1,298.00 | 1,283.00 | 1,296.00 | 1,279.16 | +0.39% | 19,300 | 0.58 |
| Sep 07, 2026 | 1,305.00 | 1,308.00 | 1,291.00 | 1,291.00 | 1,274.22 | -1.53% | 23,100 | 0.69 |
| Sep 04, 2026 | 1,295.00 | 1,311.00 | 1,291.00 | 1,311.00 | 1,293.96 | +0.85% | 32,700 | 0.96 |
| Sep 03, 2026 | 1,306.00 | 1,311.00 | 1,295.00 | 1,300.00 | 1,283.10 | -0.31% | 26,400 | 0.77 |
