Stock listing
Tokyo:7840 France Bed Holdings Co., Ltd. (フランスベッドホールディングス) 株価
Follow France Bed Holdings Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:7840
¥1,252.00 JPY -9.00 (-0.7%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,250.00 – ¥1,270.00 JPYNov 4, 2026
- Volume
- 33,100 sharesNov 4, 2026
- Traded on an average day
- ¥54.68M JPYMedian day 35,200 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:7840 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,252.00 | -9.00 | -0.7% | ¥1,260.00 | ¥1,270.00 | ¥1,250.00 | 33,100 | |
| ¥1,261.00 | +1.00 | +0.1% | ¥1,262.00 | ¥1,275.00 | ¥1,261.00 | 39,000 | |
| ¥1,260.00 | +6.00 | +0.5% | ¥1,254.00 | ¥1,266.00 | ¥1,232.00 | 73,700 | |
| ¥1,254.00 | +34.00 | +2.8% | ¥1,216.00 | ¥1,254.00 | ¥1,206.00 | 318,900 | |
| ¥1,220.00 | -13.00 | -1.1% | ¥1,235.00 | ¥1,242.00 | ¥1,220.00 | 75,500 | |
| ¥1,233.00 | -16.00 | -1.3% | ¥1,245.00 | ¥1,248.00 | ¥1,233.00 | 69,500 | |
| ¥1,249.00 | -8.00 | -0.6% | ¥1,259.00 | ¥1,259.00 | ¥1,248.00 | 54,400 | |
| ¥1,257.00 | +6.00 | +0.5% | ¥1,258.00 | ¥1,269.00 | ¥1,247.00 | 54,800 | |
| ¥1,251.00 | +3.00 | +0.2% | ¥1,247.00 | ¥1,255.00 | ¥1,246.00 | 40,100 | |
| ¥1,248.00 | -6.00 | -0.5% | ¥1,254.00 | ¥1,261.00 | ¥1,246.00 | 47,900 | |
| ¥1,254.00 | -20.00 | -1.6% | ¥1,270.00 | ¥1,275.00 | ¥1,249.00 | 58,800 | |
| ¥1,274.00 | -5.00 | -0.4% | ¥1,285.00 | ¥1,290.00 | ¥1,271.00 | 39,000 | |
| ¥1,279.00 | +7.00 | +0.6% | ¥1,268.00 | ¥1,281.00 | ¥1,268.00 | 39,200 | |
| ¥1,272.00 | -13.00 | -1.0% | ¥1,272.00 | ¥1,280.00 | ¥1,267.00 | 82,100 | |
| ¥1,285.00 | +1.00 | +0.1% | ¥1,284.00 | ¥1,285.00 | ¥1,273.00 | 24,000 | |
| ¥1,284.00 | +12.00 | +0.9% | ¥1,280.00 | ¥1,286.00 | ¥1,278.00 | 25,500 | |
| ¥1,272.00 | +1.00 | +0.1% | ¥1,277.00 | ¥1,284.00 | ¥1,268.00 | 40,000 | |
| ¥1,271.00 | -14.00 | -1.1% | ¥1,278.00 | ¥1,278.00 | ¥1,266.00 | 38,600 | |
| ¥1,285.00 | -1.00 | -0.1% | ¥1,279.00 | ¥1,288.00 | ¥1,279.00 | 19,100 | |
| ¥1,286.00 | +3.00 | +0.2% | ¥1,283.00 | ¥1,289.00 | ¥1,283.00 | 23,100 | |
| ¥1,283.00 | +11.00 | +0.9% | ¥1,279.00 | ¥1,287.00 | ¥1,275.00 | 48,900 | |
| ¥1,272.00 | -13.00 | -1.0% | ¥1,269.00 | ¥1,276.00 | ¥1,259.00 | 37,800 | |
| ¥1,285.00 | +10.00 | +0.8% | ¥1,270.00 | ¥1,285.00 | ¥1,270.00 | 44,400 | |
| ¥1,275.00 | +11.00 | +0.9% | ¥1,265.00 | ¥1,281.00 | ¥1,264.00 | 63,000 | |
| ¥1,264.00 | -44.00 | -3.4% | ¥1,282.00 | ¥1,285.00 | ¥1,264.00 | 69,700 | |
| ¥1,308.00 | -1.00 | -0.1% | ¥1,310.00 | ¥1,310.00 | ¥1,302.00 | 47,700 | |
| ¥1,309.00 | +5.00 | +0.4% | ¥1,310.00 | ¥1,314.00 | ¥1,301.00 | 31,900 | |
| ¥1,304.00 | -9.00 | -0.7% | ¥1,310.00 | ¥1,313.00 | ¥1,301.00 | 32,200 | |
| ¥1,313.00 | 0.00 | 0.0% | ¥1,313.00 | ¥1,315.00 | ¥1,301.00 | 34,000 | |
| ¥1,313.00 | +10.00 | +0.8% | ¥1,304.00 | ¥1,313.00 | ¥1,303.00 | 32,200 | |
| ¥1,303.00 | +3.00 | +0.2% | ¥1,309.00 | ¥1,313.00 | ¥1,298.00 | 15,200 | |
| ¥1,300.00 | +1.00 | +0.1% | ¥1,301.00 | ¥1,306.00 | ¥1,296.00 | 15,200 | |
| ¥1,299.00 | +16.00 | +1.2% | ¥1,295.00 | ¥1,299.00 | ¥1,286.00 | 18,600 | |
| ¥1,283.00 | -1.00 | -0.1% | ¥1,280.00 | ¥1,291.00 | ¥1,276.00 | 36,400 | |
| ¥1,284.00 | -5.00 | -0.4% | ¥1,288.00 | ¥1,290.00 | ¥1,283.00 | 20,100 | |
| ¥1,289.00 | -7.00 | -0.5% | ¥1,298.00 | ¥1,298.00 | ¥1,289.00 | 16,400 | |
| ¥1,296.00 | +5.00 | +0.4% | ¥1,290.00 | ¥1,298.00 | ¥1,283.00 | 19,300 | |
| ¥1,291.00 | -20.00 | -1.5% | ¥1,305.00 | ¥1,308.00 | ¥1,291.00 | 23,100 | |
| ¥1,311.00 | +11.00 | +0.8% | ¥1,295.00 | ¥1,311.00 | ¥1,291.00 | 32,700 | |
| ¥1,300.00 | -4.00 | -0.3% | ¥1,306.00 | ¥1,311.00 | ¥1,295.00 | 26,400 | |
| ¥1,304.00 | -23.00 | -1.7% | ¥1,312.00 | ¥1,313.00 | ¥1,301.00 | 33,500 | |
| ¥1,327.00 | +9.00 | +0.7% | ¥1,320.00 | ¥1,327.00 | ¥1,311.00 | 40,200 | |
| ¥1,318.00 | +13.00 | +1.0% | ¥1,311.00 | ¥1,322.00 | ¥1,300.00 | 35,200 | |
| ¥1,305.00 | +5.00 | +0.4% | ¥1,305.00 | ¥1,312.00 | ¥1,300.00 | 44,600 | |
| ¥1,300.00 | +2.00 | +0.2% | ¥1,291.00 | ¥1,303.00 | ¥1,289.00 | 46,000 | |
| ¥1,298.00 | +19.00 | +1.5% | ¥1,284.00 | ¥1,298.00 | ¥1,284.00 | 46,400 | |
| ¥1,279.00 | -10.00 | -0.8% | ¥1,289.00 | ¥1,293.00 | ¥1,278.00 | 30,800 | |
| ¥1,289.00 | -3.00 | -0.2% | ¥1,285.00 | ¥1,299.00 | ¥1,280.00 | 31,100 | |
| ¥1,292.00 | +13.00 | +1.0% | ¥1,275.00 | ¥1,292.00 | ¥1,275.00 | 57,000 | |
| ¥1,279.00 | +10.00 | +0.8% | ¥1,270.00 | ¥1,282.00 | ¥1,268.00 | 25,900 | |
| ¥1,269.00 | +5.00 | +0.4% | ¥1,264.00 | ¥1,273.00 | ¥1,259.00 | 33,100 | |
| ¥1,264.00 | -7.00 | -0.6% | ¥1,265.00 | ¥1,272.00 | ¥1,261.00 | 25,100 | |
| ¥1,271.00 | -6.00 | -0.5% | ¥1,265.00 | ¥1,285.00 | ¥1,265.00 | 31,500 | |
| ¥1,277.00 | 0.00 | 0.0% | ¥1,265.00 | ¥1,277.00 | ¥1,259.00 | 43,400 | |
| ¥1,277.00 | +13.00 | +1.0% | ¥1,264.00 | ¥1,277.00 | ¥1,254.00 | 32,300 | |
| ¥1,264.00 | +16.00 | +1.3% | ¥1,259.00 | ¥1,266.00 | ¥1,255.00 | 33,300 | |
| ¥1,248.00 | -3.00 | -0.2% | ¥1,257.00 | ¥1,258.00 | ¥1,241.00 | 32,300 | |
| ¥1,251.00 | +10.00 | +0.8% | ¥1,245.00 | ¥1,257.00 | ¥1,243.00 | 38,700 | |
| ¥1,241.00 | +13.00 | +1.1% | ¥1,233.00 | ¥1,243.00 | ¥1,230.00 | 31,100 | |
| ¥1,228.00 | -12.00 | -1.0% | ¥1,239.00 | ¥1,242.00 | ¥1,228.00 | 31,000 | |
| ¥1,240.00 | -12.00 | -1.0% | ¥1,257.00 | ¥1,261.00 | ¥1,240.00 | 38,000 |
- Ticker
- Tokyo:7840
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Sep 11, 2026
[Updated]Consolidated Financial Results for the Three Months Ended June 30, 2026 (Under Japanese GAAP)
Latest deck · Jun 4, 2026
FY2026 Earnings Presentation
Earnings · 48 slides
Latest news
[Updated]Consolidated Financial Results for the Three Months Ended June 30, 2026 (Under Japanese GAAP)
Sep 10, 2026
Closed ¥1,283.00 (-0.1%) on Sep 11, 2026
Notice Regarding Completion of Payment for Disposal of Treasury Stock as Transfer Restricted Stock-based Remuneration
Jul 22, 2026
Closed ¥1,267.00 (-0.7%) on Jul 23, 2026
Notice Regarding Disposial of Treasury Stock as Restricted Stock-based Remuneration
Jun 29, 2026
Closed ¥1,231.00 (-0.6%) on Jun 30, 2026
Notice Concerning Adjustment of Conversion Price of Zero Coupon Convertible Bonds due 2029
Jun 24, 2026
Closed ¥1,218.00 (+0.5%) on Jun 25, 2026
Decks
FY2026 Earnings Presentation
Earnings · 48 slides · Jun 4, 2026
FY2025 Earnings Presentation
Earnings · 58 slides · May 29, 2025
FY2025 Earnings Presentation
Earnings · 58 slides · May 29, 2025
FY2024 Earnings Presentation
Earnings · 57 slides · May 31, 2024
France Bed Holdings Co., Ltd. on 6ix
- News releases
- 6 in the last 12 months · 6 in all · newest Sep 11, 2026 · oldest 2026
- Decks
- 6 decks · latest Jun 4, 2026
Log in to ask 6ix AI your own questions about France Bed Holdings Co., Ltd.