Fast Retailing Co., Ltd. (FRA:FR7)
Germany · Delayed Price · Currency is EUR 258.60
-3.40 (-1.30%)
At close: Sep 26, 2025
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | -0.77% | 302 |
| Sep 26, 2025 | 260.20 | 260.20 | 252.60 | 258.60 | 258.60 | -1.30% | 302 |
| Sep 25, 2025 | 258.20 | 262.00 | 258.20 | 262.00 | 262.00 | -0.34% | 55 |
| Sep 24, 2025 | 262.90 | 262.90 | 262.90 | 262.90 | 262.90 | -1.46% | 4 |
| Sep 23, 2025 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | 0.60% | 6 |
| Sep 22, 2025 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | 0.08% | 6 |
| Sep 19, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -5.56% | 6 |
| Sep 18, 2025 | 276.50 | 280.60 | 276.50 | 280.60 | 280.60 | 3.66% | 6 |
| Sep 17, 2025 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | -0.62% | 11 |
| Sep 16, 2025 | 272.40 | 272.40 | 272.40 | 272.40 | 272.40 | -4.72% | 11 |
| Sep 15, 2025 | 285.90 | 285.90 | 285.90 | 285.90 | 285.90 | 2.92% | 11 |
| Sep 12, 2025 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | 0.04% | 20 |
| Sep 11, 2025 | 277.70 | 277.70 | 277.70 | 277.70 | 277.70 | -1.84% | 20 |
| Sep 10, 2025 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | -0.21% | 20 |
| Sep 9, 2025 | 277.80 | 283.50 | 277.80 | 283.50 | 283.50 | - | 3 |
| Sep 8, 2025 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | 2.64% | 56 |
| Sep 5, 2025 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | -1.36% | 56 |
| Sep 4, 2025 | 274.90 | 280.00 | 274.60 | 280.00 | 280.00 | 4.95% | 56 |
| Sep 3, 2025 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | 1.48% | 180 |
| Sep 2, 2025 | 261.50 | 262.90 | 261.50 | 262.90 | 262.90 | -2.49% | 180 |
| Sep 1, 2025 | 263.40 | 269.60 | 263.40 | 269.60 | 269.60 | -0.63% | 25 |
| Aug 29, 2025 | 266.90 | 271.30 | 266.90 | 271.30 | 271.30 | -0.44% | 50 |
| Aug 28, 2025 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | -0.07% | 33 |
| Aug 27, 2025 | 272.70 | 272.70 | 272.70 | 272.70 | 271.31 | -0.84% | 33 |
| Aug 26, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 273.60 | -1.54% | - |
| Aug 25, 2025 | 279.30 | 279.30 | 279.30 | 279.30 | 277.88 | 0.40% | - |
| Aug 22, 2025 | 278.20 | 278.20 | 278.20 | 278.20 | 276.79 | -0.64% | - |
| Aug 21, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 278.58 | -2.54% | - |
| Aug 20, 2025 | 283.70 | 287.30 | 283.70 | 287.30 | 285.84 | 1.63% | 33 |
| Aug 19, 2025 | 282.70 | 282.70 | 282.70 | 282.70 | 281.26 | -1.19% | - |
| Aug 18, 2025 | 286.10 | 286.10 | 286.10 | 286.10 | 284.65 | 1.17% | - |
| Aug 15, 2025 | 282.80 | 282.80 | 282.80 | 282.80 | 281.36 | 3.51% | - |
| Aug 14, 2025 | 273.20 | 273.20 | 273.20 | 273.20 | 271.81 | -1.66% | - |
| Aug 13, 2025 | 277.80 | 277.80 | 277.80 | 277.80 | 276.39 | 0.14% | - |
| Aug 12, 2025 | 277.40 | 277.40 | 277.40 | 277.40 | 275.99 | 1.46% | - |
| Aug 11, 2025 | 268.10 | 279.90 | 268.10 | 273.40 | 272.01 | 0.18% | 28 |
| Aug 8, 2025 | 267.80 | 272.90 | 267.80 | 272.90 | 271.51 | 4.40% | 5 |
| Aug 7, 2025 | 261.40 | 261.40 | 261.40 | 261.40 | 260.07 | -0.38% | - |
| Aug 6, 2025 | 262.40 | 262.40 | 262.40 | 262.40 | 261.07 | -2.53% | - |
| Aug 5, 2025 | 264.30 | 269.20 | 264.30 | 269.20 | 267.83 | 2.09% | 28 |
| Aug 4, 2025 | 263.70 | 263.70 | 263.70 | 263.70 | 262.36 | -2.80% | - |
| Aug 1, 2025 | 269.80 | 271.30 | 269.80 | 271.30 | 269.92 | 0.44% | 25 |
| Jul 31, 2025 | 270.10 | 270.10 | 270.10 | 270.10 | 268.73 | 0.93% | - |
| Jul 30, 2025 | 267.60 | 267.60 | 267.60 | 267.60 | 266.24 | -0.63% | - |
| Jul 29, 2025 | 269.30 | 269.30 | 269.30 | 269.30 | 267.93 | -1.82% | - |
| Jul 28, 2025 | 267.00 | 274.30 | 267.00 | 274.30 | 272.91 | 1.40% | 40 |
| Jul 25, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | 269.13 | -2.56% | - |
| Jul 24, 2025 | 277.60 | 277.60 | 277.60 | 277.60 | 276.19 | 0.43% | - |
| Jul 23, 2025 | 271.30 | 276.40 | 271.30 | 276.40 | 275.00 | 6.31% | 100 |
| Jul 22, 2025 | 255.10 | 260.00 | 255.10 | 260.00 | 258.68 | 1.96% | 40 |