Fast Retailing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	13.40	13.50	13.20	13.30	13.30	3.10%	33,809
Feb 6, 2026	12.80	12.90	12.70	12.90	12.90	-	91,893
Feb 5, 2026	12.80	13.00	12.80	12.90	12.90	3.20%	609,083
Feb 4, 2026	12.50	12.80	12.40	12.50	12.50	-0.79%	5,738,363
Feb 3, 2026	12.40	12.70	12.40	12.60	12.60	4.13%	91,548
Feb 2, 2026	12.20	12.40	12.10	12.10	12.10	-	46,407
Jan 30, 2026	11.90	12.10	11.90	12.10	12.10	2.54%	45,001
Jan 29, 2026	11.80	11.90	11.80	11.80	11.80	-	21,711
Jan 28, 2026	11.80	11.90	11.70	11.80	11.80	-0.84%	59,094
Jan 27, 2026	11.90	11.90	11.90	11.90	11.90	-	15,785
Jan 26, 2026	11.90	12.20	11.90	11.90	11.90	0.85%	19,011
Jan 23, 2026	12.10	12.10	11.80	11.80	11.80	-3.28%	129,573
Jan 22, 2026	12.10	12.20	12.00	12.20	12.20	-0.81%	97,056
Jan 21, 2026	12.20	12.30	12.10	12.30	12.30	-2.38%	206,518
Jan 20, 2026	12.40	12.60	12.40	12.60	12.60	2.44%	39,414
Jan 19, 2026	12.30	12.40	12.10	12.30	12.30	-0.81%	28,925
Jan 16, 2026	12.40	13.00	12.40	12.40	12.40	-0.80%	65,189
Jan 15, 2026	12.80	12.90	12.50	12.50	12.50	-3.10%	180,066
Jan 14, 2026	13.00	13.20	12.80	12.90	12.90	4.03%	31,378
Jan 13, 2026	12.60	12.70	12.40	12.40	12.40	-0.80%	43,258
Jan 12, 2026	12.60	12.60	12.30	12.50	12.50	-0.79%	25,641
Jan 9, 2026	12.30	12.60	12.30	12.60	12.60	9.57%	182,702
Jan 8, 2026	11.50	11.60	11.30	11.50	11.50	-	134,702
Jan 7, 2026	11.50	11.50	11.30	11.50	11.50	-1.71%	57,244
Jan 6, 2026	11.50	11.70	11.50	11.70	11.70	2.63%	67,174
Jan 5, 2026	11.50	11.50	11.40	11.40	11.40	-	8,711
Dec 30, 2025	11.40	11.50	11.40	11.40	11.40	-	3,725
Dec 29, 2025	11.40	11.40	11.30	11.40	11.40	0.88%	775
Dec 26, 2025	11.40	11.40	11.30	11.30	11.30	0.89%	619
Dec 25, 2025	11.30	11.30	11.20	11.20	11.20	-1.75%	8,813
Dec 24, 2025	11.50	11.50	11.30	11.40	11.40	-0.87%	27,177
Dec 23, 2025	11.50	11.50	11.40	11.50	11.50	-	62,298
Dec 22, 2025	11.40	11.50	11.30	11.50	11.50	1.77%	84,054
Dec 19, 2025	11.40	11.40	11.30	11.30	11.30	-0.88%	39,860
Dec 18, 2025	11.50	11.50	11.30	11.40	11.40	-1.72%	4,833
Dec 17, 2025	11.50	11.60	11.50	11.60	11.60	0.87%	206
Dec 16, 2025	11.60	11.60	11.50	11.50	11.50	-1.71%	42,500
Dec 15, 2025	11.70	11.80	11.60	11.70	11.70	-0.85%	11,557
Dec 12, 2025	11.50	11.80	11.50	11.80	11.80	3.51%	15,814
Dec 11, 2025	11.40	11.40	11.20	11.40	11.40	-	54,932
Dec 9, 2025	11.50	11.50	11.40	11.40	11.40	-0.87%	3,334
Dec 8, 2025	11.70	11.70	11.50	11.50	11.50	-2.54%	84,728
Dec 4, 2025	11.80	12.00	11.70	11.80	11.80	2.61%	99,317
Dec 3, 2025	11.70	11.70	11.50	11.50	11.50	-1.71%	12,154
Dec 2, 2025	11.60	11.70	11.60	11.70	11.70	0.86%	15,095
Dec 1, 2025	11.70	11.70	11.50	11.60	11.60	-2.52%	36,304
Nov 28, 2025	11.80	11.90	11.80	11.90	11.90	0.85%	606
Nov 27, 2025	11.90	11.90	11.80	11.80	11.80	-	6,736
Nov 26, 2025	11.70	11.90	11.70	11.80	11.80	1.72%	13,078
Nov 25, 2025	11.40	11.60	11.40	11.60	11.60	2.65%	17,871