Fast Retailing Co., Ltd. (FRA:FR7)
Germany · Delayed Price · Currency is EUR 419.80
-12.40 (-2.87%)
At close: Aug 5, 2026
FRA:FR7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 419.80 | 419.80 | 419.80 | 419.80 | - | -2.87% | - |
| Aug 4, 2026 | 432.20 | 432.20 | 432.20 | 432.20 | 432.20 | -1.97% | - |
| Aug 3, 2026 | 440.90 | 440.90 | 440.90 | 440.90 | 440.90 | 4.06% | 2 |
| Jul 31, 2026 | 417.30 | 423.70 | 417.30 | 423.70 | 423.70 | 2.12% | 3 |
| Jul 30, 2026 | 414.90 | 414.90 | 414.90 | 414.90 | 414.90 | -3.38% | - |
| Jul 29, 2026 | 429.40 | 429.40 | 429.40 | 429.40 | 429.40 | -1.56% | - |
| Jul 28, 2026 | 422.80 | 436.20 | 422.80 | 436.20 | 436.20 | 5.62% | 1 |
| Jul 27, 2026 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | 1.70% | - |
| Jul 24, 2026 | 406.10 | 406.10 | 406.10 | 406.10 | 406.10 | 0.49% | - |
| Jul 23, 2026 | 412.10 | 412.10 | 404.10 | 404.10 | 404.10 | -3.14% | 105 |
| Jul 22, 2026 | 417.20 | 417.20 | 417.20 | 417.20 | 417.20 | -2.36% | - |
| Jul 21, 2026 | 427.30 | 427.30 | 427.30 | 427.30 | 427.30 | 1.69% | - |
| Jul 20, 2026 | 420.20 | 420.20 | 420.20 | 420.20 | 420.20 | -0.83% | - |
| Jul 17, 2026 | 421.70 | 429.50 | 421.70 | 423.70 | 423.70 | 0.88% | 11 |
| Jul 16, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -2.28% | - |
| Jul 15, 2026 | 429.80 | 429.80 | 429.80 | 429.80 | 429.80 | -1.92% | 46 |
| Jul 14, 2026 | 428.70 | 438.20 | 428.70 | 438.20 | 438.20 | -0.57% | 8 |
| Jul 13, 2026 | 440.00 | 440.70 | 440.00 | 440.70 | 440.70 | -2.24% | 5 |
| Jul 10, 2026 | 439.20 | 450.80 | 439.20 | 450.80 | 450.80 | -3.16% | 5 |
| Jul 9, 2026 | 467.40 | 467.40 | 460.60 | 465.50 | 465.50 | 2.49% | 25 |
| Jul 8, 2026 | 468.60 | 474.80 | 454.20 | 454.20 | 454.20 | -5.55% | 79 |
| Jul 7, 2026 | 471.80 | 480.90 | 471.80 | 480.90 | 480.90 | 1.52% | 10 |
| Jul 6, 2026 | 464.60 | 473.70 | 464.60 | 473.70 | 473.70 | 2.33% | 29 |
| Jul 3, 2026 | 456.50 | 462.90 | 456.50 | 462.90 | 462.90 | 4.07% | 1 |
| Jul 2, 2026 | 444.80 | 444.80 | 444.80 | 444.80 | 444.80 | -1.18% | - |
| Jul 1, 2026 | 443.30 | 450.10 | 443.30 | 450.10 | 450.10 | -0.20% | 1 |
| Jun 30, 2026 | 444.90 | 451.00 | 444.90 | 451.00 | 451.00 | -2.59% | 5 |
| Jun 29, 2026 | 462.50 | 463.00 | 462.50 | 463.00 | 463.00 | 0.61% | 2 |
| Jun 26, 2026 | 450.80 | 460.20 | 450.80 | 460.20 | 460.20 | 1.10% | 100 |
| Jun 25, 2026 | 455.20 | 455.20 | 455.20 | 455.20 | 455.20 | 3.53% | - |
| Jun 24, 2026 | 439.70 | 439.70 | 439.70 | 439.70 | 439.70 | -0.07% | - |
| Jun 23, 2026 | 442.00 | 442.00 | 440.00 | 440.00 | 440.00 | -1.61% | 40 |
| Jun 22, 2026 | 440.00 | 447.20 | 440.00 | 447.20 | 447.20 | -1.32% | 2 |
| Jun 19, 2026 | 442.60 | 453.20 | 442.60 | 453.20 | 453.20 | 0.29% | 15 |
| Jun 18, 2026 | 451.90 | 451.90 | 451.90 | 451.90 | 451.90 | 1.99% | - |
| Jun 17, 2026 | 443.10 | 443.10 | 443.10 | 443.10 | 443.10 | 1.68% | - |
| Jun 16, 2026 | 435.80 | 435.80 | 435.80 | 435.80 | 435.80 | 1.11% | - |
| Jun 15, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | -0.81% | - |
| Jun 12, 2026 | 427.70 | 434.50 | 427.70 | 434.50 | 434.50 | 1.85% | 55 |
| Jun 11, 2026 | 426.60 | 426.60 | 426.60 | 426.60 | 426.60 | 0.59% | 3 |
| Jun 10, 2026 | 424.10 | 424.10 | 424.10 | 424.10 | 424.10 | 1.27% | - |
| Jun 9, 2026 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | -0.52% | - |
| Jun 8, 2026 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 0.53% | - |
| Jun 5, 2026 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | -0.52% | - |
| Jun 4, 2026 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 0.21% | - |
| Jun 3, 2026 | 420.10 | 420.10 | 420.10 | 420.10 | 420.10 | -0.64% | - |
| Jun 2, 2026 | 422.80 | 422.80 | 422.80 | 422.80 | 422.80 | -3.38% | - |
| Jun 1, 2026 | 437.60 | 437.60 | 435.00 | 437.60 | 437.60 | -0.30% | 20 |
| May 29, 2026 | 438.90 | 438.90 | 438.90 | 438.90 | 438.90 | 3.10% | - |
| May 28, 2026 | 419.20 | 425.70 | 419.20 | 425.70 | 425.70 | 0.88% | 2 |