Fast Retailing Co., Ltd. (FRA:FR7)
Germany · Delayed Price · Currency is EUR 283.50
0.00 (0.00%)
Last updated: Sep 9, 2025, 9:07 AM CET
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 277.80 | 283.50 | 277.80 | 283.50 | - | - | 3 |
| Sep 8, 2025 | 283.50 | 283.50 | 283.50 | 283.50 | - | 2.64% | 56 |
| Sep 5, 2025 | 276.20 | 276.20 | 276.20 | 276.20 | - | -1.36% | 56 |
| Sep 4, 2025 | 274.90 | 280.00 | 274.60 | 280.00 | - | 4.95% | 56 |
| Sep 3, 2025 | 266.80 | 266.80 | 266.80 | 266.80 | - | 1.48% | - |
| Sep 2, 2025 | 261.50 | 262.90 | 261.50 | 262.90 | - | -2.49% | 180 |
| Sep 1, 2025 | 263.40 | 269.60 | 263.40 | 269.60 | - | -0.63% | 25 |
| Aug 29, 2025 | 266.90 | 271.30 | 266.90 | 271.30 | - | -0.44% | 50 |
| Aug 28, 2025 | 272.50 | 272.50 | 272.50 | 272.50 | - | -0.07% | 33 |
| Aug 27, 2025 | 272.70 | 272.70 | 272.70 | 272.70 | - | -0.84% | 33 |
| Aug 26, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | - | -1.54% | - |
| Aug 25, 2025 | 279.30 | 279.30 | 279.30 | 279.30 | - | 0.40% | - |
| Aug 22, 2025 | 278.20 | 278.20 | 278.20 | 278.20 | - | -0.64% | 33 |
| Aug 21, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | - | -2.54% | - |
| Aug 20, 2025 | 283.70 | 287.30 | 283.70 | 287.30 | - | 1.63% | 33 |
| Aug 19, 2025 | 282.70 | 282.70 | 282.70 | 282.70 | - | -1.19% | 28 |
| Aug 18, 2025 | 286.10 | 286.10 | 286.10 | 286.10 | - | 1.17% | 28 |
| Aug 15, 2025 | 282.80 | 282.80 | 282.80 | 282.80 | - | 3.51% | 28 |
| Aug 14, 2025 | 273.20 | 273.20 | 273.20 | 273.20 | - | -1.66% | 28 |
| Aug 13, 2025 | 277.80 | 277.80 | 277.80 | 277.80 | - | 0.14% | - |
| Aug 12, 2025 | 277.40 | 277.40 | 277.40 | 277.40 | - | 1.46% | 28 |
| Aug 11, 2025 | 268.10 | 279.90 | 268.10 | 273.40 | - | 0.18% | 28 |
| Aug 8, 2025 | 267.80 | 272.90 | 267.80 | 272.90 | - | 4.40% | 5 |
| Aug 7, 2025 | 261.40 | 261.40 | 261.40 | 261.40 | - | -0.38% | 28 |
| Aug 6, 2025 | 262.40 | 262.40 | 262.40 | 262.40 | - | -2.53% | 28 |
| Aug 5, 2025 | 264.30 | 269.20 | 264.30 | 269.20 | - | 2.09% | 28 |
| Aug 4, 2025 | 263.70 | 263.70 | 263.70 | 263.70 | - | -2.80% | 25 |
| Aug 1, 2025 | 269.80 | 271.30 | 269.80 | 271.30 | - | 0.44% | 25 |
| Jul 31, 2025 | 270.10 | 270.10 | 270.10 | 270.10 | - | 0.93% | - |
| Jul 30, 2025 | 267.60 | 267.60 | 267.60 | 267.60 | - | -0.63% | 40 |
| Jul 29, 2025 | 269.30 | 269.30 | 269.30 | 269.30 | - | -1.82% | 40 |
| Jul 28, 2025 | 267.00 | 274.30 | 267.00 | 274.30 | - | 1.40% | 40 |
| Jul 25, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | - | -2.56% | 100 |
| Jul 24, 2025 | 277.60 | 277.60 | 277.60 | 277.60 | - | 0.43% | - |
| Jul 23, 2025 | 271.30 | 276.40 | 271.30 | 276.40 | - | 6.31% | 100 |
| Jul 22, 2025 | 255.10 | 260.00 | 255.10 | 260.00 | - | 1.96% | 40 |
| Jul 21, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | - | -0.27% | 5 |
| Jul 18, 2025 | 255.70 | 255.70 | 255.70 | 255.70 | - | -1.54% | 5 |
| Jul 17, 2025 | 255.10 | 259.70 | 255.10 | 259.70 | - | 1.48% | 5 |
| Jul 16, 2025 | 255.90 | 255.90 | 255.90 | 255.90 | - | -2.59% | 194 |
| Jul 15, 2025 | 256.60 | 262.70 | 256.60 | 262.70 | - | 3.59% | 194 |
| Jul 14, 2025 | 253.60 | 253.60 | 253.60 | 253.60 | - | -2.46% | 77 |
| Jul 11, 2025 | 256.20 | 260.00 | 256.20 | 260.00 | - | -4.06% | 77 |
| Jul 10, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | - | -0.04% | 150 |
| Jul 9, 2025 | 271.10 | 271.10 | 271.10 | 271.10 | - | -1.56% | - |
| Jul 8, 2025 | 275.40 | 275.40 | 275.40 | 275.40 | - | -0.33% | 150 |
| Jul 7, 2025 | 276.30 | 276.30 | 276.30 | 276.30 | - | -0.43% | 150 |
| Jul 4, 2025 | 277.50 | 277.50 | 277.50 | 277.50 | - | -0.50% | 150 |
| Jul 3, 2025 | 278.90 | 278.90 | 278.90 | 278.90 | - | -0.50% | - |
| Jul 2, 2025 | 280.30 | 280.30 | 280.30 | 280.30 | - | -0.88% | - |