FB CARE SERVICE CO.,LTD.(9220) Historical

52 Week High Oct 6, 2025

1,324 JPY

52 Week Low May 7, 2025

929 JPY

Yearly High Apr 28, 2026

1,292 JPY

Yearly Low Jan 21, 2026

1,149 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,284	1,284	1,266	1,266	-20	-1.56%	4,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,282	1,292	1,267	1,286	+4	+0.31%	8,700
Apr 27, 2026	1,280	1,290	1,275	1,282	+1	+0.08%	6,500
Apr 24, 2026	1,279	1,281	1,272	1,281	+14	+1.10%	5,200
Apr 23, 2026	1,281	1,281	1,262	1,267	-3	-0.24%	9,700
Apr 22, 2026	1,276	1,280	1,270	1,270	+5	+0.40%	10,300
Apr 21, 2026	1,260	1,275	1,260	1,265	+17	+1.36%	7,500
Apr 20, 2026	1,230	1,272	1,230	1,248	+24	+1.96%	23,100
Apr 17, 2026	1,196	1,225	1,196	1,224	+29	+2.43%	700
Apr 16, 2026	1,223	1,228	1,168	1,195	-28	-2.29%	3,300
Apr 15, 2026	1,227	1,227	1,210	1,223	-4	-0.33%	1,200
Apr 14, 2026	1,217	1,240	1,217	1,227	+10	+0.82%	4,700
Apr 13, 2026	1,198	1,222	1,198	1,217	ー	ー%	3,200
Apr 10, 2026	ー	ー	ー	1,198	ー	ー	0
Apr 9, 2026	1,199	1,199	1,198	1,198	0	0.00%	200
Apr 8, 2026	1,211	1,211	1,198	1,198	+5	+0.42%	500
Apr 7, 2026	1,210	1,210	1,191	1,193	-17	-1.40%	2,000
Apr 6, 2026	1,207	1,217	1,204	1,210	+21	+1.77%	1,400
Apr 3, 2026	1,170	1,189	1,170	1,189	+1	+0.08%	1,900
Apr 2, 2026	1,205	1,205	1,180	1,188	-1	-0.08%	1,000
Apr 1, 2026	1,185	1,189	1,185	1,189	+15	+1.28%	1,500