kabutan

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

9220
TSE Standard
FB CARE SERVICE CO.,LTD.
1,227
JPY
-8
(-0.65%)
Dec 5, 3:30 pm JST
7.93
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 6, 2025
1,324 JPY
52 Week Low Apr 8, 2025
893 JPY
Yearly High Oct 6, 2025
1,324 JPY
Yearly Low Apr 8, 2025
893 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,260 1,260 1,215 1,227 -32 -2.54% 8,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,234 1,259 1,218 1,259 +18 +1.45% 6,800
Nov 21, 2025 1,258 1,275 1,212 1,241 -17 -1.35% 17,900
Nov 14, 2025 1,272 1,296 1,251 1,258 -10 -0.79% 17,700
Nov 7, 2025 1,262 1,290 1,218 1,268 +3 +0.24% 16,900
Oct 31, 2025 1,292 1,310 1,260 1,265 -21 -1.63% 16,200
Oct 24, 2025 1,265 1,303 1,242 1,286 +56 +4.55% 18,900
Oct 17, 2025 1,248 1,262 1,187 1,230 -52 -4.06% 20,100
Oct 10, 2025 1,292 1,324 1,241 1,282 +74 +6.13% 60,300
Oct 3, 2025 1,215 1,240 1,193 1,208 -17 -1.39% 12,400
Sep 26, 2025 1,179 1,229 1,165 1,225 +45 +3.81% 9,600
Sep 19, 2025 1,168 1,185 1,160 1,180 +12 +1.03% 9,300
Sep 12, 2025 1,172 1,173 1,155 1,168 -6 -0.51% 6,500
Sep 5, 2025 1,192 1,199 1,158 1,174 -8 -0.68% 10,000
Aug 29, 2025 1,149 1,200 1,136 1,182 +33 +2.87% 28,600
Aug 22, 2025 1,080 1,149 1,073 1,149 +70 +6.49% 23,900
Aug 15, 2025 1,116 1,116 1,067 1,079 -47 -4.17% 21,900
Aug 8, 2025 1,066 1,132 1,051 1,126 +59 +5.53% 32,500
Aug 1, 2025 1,067 1,080 1,055 1,067 +7 +0.66% 7,500
Jul 25, 2025 1,062 1,086 1,060 1,060 -2 -0.19% 10,400
Jul 18, 2025 1,045 1,062 1,045 1,062 +17 +1.63% 2,900