Fast Retailing Co., Ltd. (FRA:FR7)
Germany · Delayed Price · Currency is EUR 429.50
+9.90 (2.36%)
At close: Oct 23, 2026
FRA:FR7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 429.50 | 429.50 | 429.50 | 429.50 | 429.50 | 2.36% | - |
| Oct 22, 2026 | 419.60 | 419.60 | 419.60 | 419.60 | 419.60 | -1.41% | - |
| Oct 21, 2026 | 420.90 | 425.60 | 420.90 | 425.60 | 425.60 | -0.65% | 13 |
| Oct 20, 2026 | 417.50 | 428.40 | 417.50 | 428.40 | 428.40 | 4.31% | 2 |
| Oct 19, 2026 | 410.70 | 410.70 | 410.70 | 410.70 | 410.70 | -3.66% | - |
| Oct 16, 2026 | 426.30 | 426.30 | 426.30 | 426.30 | 426.30 | -2.34% | - |
| Oct 15, 2026 | 426.60 | 436.50 | 426.60 | 436.50 | 436.50 | 1.80% | 15 |
| Oct 14, 2026 | 428.80 | 428.80 | 428.80 | 428.80 | 428.80 | 1.90% | 5 |
| Oct 13, 2026 | 410.00 | 420.80 | 410.00 | 420.80 | 420.80 | 2.51% | 22 |
| Oct 12, 2026 | 408.70 | 410.50 | 408.70 | 410.50 | 410.50 | 2.63% | 6 |
| Oct 9, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -6.24% | - |
| Oct 8, 2026 | 420.00 | 426.60 | 420.00 | 426.60 | 426.60 | 1.98% | 1 |
| Oct 7, 2026 | 418.30 | 418.30 | 418.30 | 418.30 | 418.30 | -1.02% | - |
| Oct 6, 2026 | 422.60 | 422.60 | 422.60 | 422.60 | 422.60 | 1.27% | - |
| Oct 5, 2026 | 417.30 | 417.30 | 417.30 | 417.30 | 417.30 | 1.86% | - |
| Oct 2, 2026 | 398.80 | 409.70 | 398.80 | 409.70 | 409.70 | 1.46% | 15 |
| Oct 1, 2026 | 403.80 | 403.80 | 403.80 | 403.80 | 403.80 | 1.82% | - |
| Sep 30, 2026 | 396.60 | 396.60 | 396.60 | 396.60 | 396.60 | 2.24% | - |
| Sep 29, 2026 | 377.30 | 387.90 | 377.30 | 387.90 | 387.90 | 2.92% | 20 |
| Sep 28, 2026 | 376.90 | 376.90 | 376.90 | 376.90 | 376.90 | -0.19% | - |
| Sep 25, 2026 | 377.60 | 377.60 | 377.60 | 377.60 | 377.60 | 0.91% | - |
| Sep 24, 2026 | 374.20 | 374.20 | 374.20 | 374.20 | 374.20 | -1.19% | - |
| Sep 23, 2026 | 378.70 | 378.70 | 378.70 | 378.70 | 378.70 | 1.88% | - |
| Sep 22, 2026 | 371.90 | 371.90 | 371.70 | 371.70 | 371.70 | -1.80% | 1 |
| Sep 21, 2026 | 378.50 | 378.50 | 378.50 | 378.50 | 378.50 | 0.16% | - |
| Sep 18, 2026 | 372.60 | 377.90 | 372.60 | 377.90 | 377.90 | 0.61% | 6 |
| Sep 17, 2026 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | 1.19% | - |
| Sep 16, 2026 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | -0.05% | - |
| Sep 15, 2026 | 371.40 | 371.40 | 371.40 | 371.40 | 371.40 | -0.08% | - |
| Sep 14, 2026 | 371.70 | 371.70 | 371.70 | 371.70 | 371.70 | 0.49% | - |
| Sep 11, 2026 | 369.90 | 369.90 | 369.90 | 369.90 | 369.90 | 0.19% | - |
| Sep 10, 2026 | 369.20 | 369.20 | 369.20 | 369.20 | 369.20 | -0.40% | - |
| Sep 9, 2026 | 373.20 | 373.20 | 370.70 | 370.70 | 370.70 | -3.71% | 5 |
| Sep 8, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 1.64% | - |
| Sep 7, 2026 | 378.80 | 378.80 | 378.80 | 378.80 | 378.80 | 0.11% | - |
| Sep 4, 2026 | 378.40 | 378.40 | 378.40 | 378.40 | 378.40 | 1.99% | - |
| Sep 3, 2026 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | -1.49% | 6 |
| Sep 2, 2026 | 376.60 | 376.60 | 376.60 | 376.60 | 376.60 | -0.95% | - |
| Sep 1, 2026 | 380.20 | 380.20 | 380.20 | 380.20 | 380.20 | -1.25% | - |
| Aug 31, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 1.37% | - |
| Aug 28, 2026 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | -2.33% | - |
| Aug 27, 2026 | 385.00 | 390.60 | 385.00 | 390.60 | 388.88 | 1.06% | 25 |
| Aug 26, 2026 | 386.50 | 386.50 | 386.50 | 386.50 | 384.79 | -0.80% | - |
| Aug 25, 2026 | 389.60 | 389.60 | 389.60 | 389.60 | 387.88 | -1.57% | - |
| Aug 24, 2026 | 389.90 | 395.80 | 389.90 | 395.80 | 394.05 | -1.05% | 57 |
| Aug 21, 2026 | 398.30 | 400.00 | 398.30 | 400.00 | 398.23 | -1.94% | 25 |
| Aug 20, 2026 | 407.90 | 407.90 | 407.90 | 407.90 | 406.10 | -1.52% | - |
| Aug 19, 2026 | 402.00 | 414.20 | 402.00 | 414.20 | 412.37 | 1.30% | 10 |
| Aug 18, 2026 | 408.90 | 408.90 | 408.90 | 408.90 | 407.09 | -1.47% | 14 |
| Aug 17, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 413.17 | -0.19% | - |