Fast Retailing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	30.98	30.98	30.58	30.58	30.58	1.93%	1,800
Jan 19, 2026	30.20	30.20	30.00	30.00	30.00	-2.60%	3,000
Jan 16, 2026	30.58	30.80	30.50	30.80	30.80	-2.22%	3,900
Jan 15, 2026	31.50	31.50	31.50	31.50	31.50	0.96%	600
Jan 14, 2026	31.00	31.60	31.00	31.20	31.20	1.36%	4,200
Jan 13, 2026	30.12	30.80	30.12	30.78	30.78	2.19%	2,400
Jan 12, 2026	30.32	30.34	30.00	30.12	30.12	-1.25%	7,500
Jan 9, 2026	29.46	30.50	29.46	30.50	30.50	9.71%	12,600
Jan 8, 2026	28.00	28.00	27.92	27.80	27.80	-0.71%	600
Jan 7, 2026	28.18	28.18	28.18	28.00	28.00	-0.71%	600
Jan 6, 2026	28.00	28.20	28.00	28.20	28.20	1.44%	5,700
Jan 5, 2026	27.80	27.80	27.80	27.80	27.80	0.72%	-
Jan 2, 2026	27.68	27.68	27.60	27.60	27.60	-0.58%	2,700
Dec 31, 2025	27.76	27.76	27.76	27.76	27.76	-	-
Dec 30, 2025	27.76	27.76	27.76	27.76	27.76	-0.07%	1,200
Dec 29, 2025	27.78	27.78	27.78	27.78	27.78	-	300
Dec 24, 2025	27.78	27.78	27.78	27.78	27.78	-	3,600
Dec 23, 2025	27.76	27.78	27.76	27.78	27.78	0.07%	3,000
Dec 22, 2025	27.72	27.76	27.72	27.76	27.76	1.17%	1,200
Dec 19, 2025	27.40	27.44	27.40	27.44	27.44	0.15%	1,200
Dec 18, 2025	27.40	27.40	27.40	27.40	27.40	-	-
Dec 17, 2025	27.40	27.40	27.40	27.40	27.40	-	-
Dec 16, 2025	27.40	27.40	27.40	27.40	27.40	-0.87%	600
Dec 15, 2025	27.64	27.64	27.64	27.64	27.64	0.51%	-
Dec 12, 2025	27.50	27.50	27.50	27.50	27.50	-	20,700
Dec 11, 2025	27.50	27.50	27.50	27.50	27.50	-0.15%	-
Dec 10, 2025	27.58	27.58	27.54	27.54	27.54	-0.51%	1,500
Dec 9, 2025	27.96	27.96	27.40	27.68	27.68	-1.00%	11,100
Dec 8, 2025	27.96	27.96	27.96	27.96	27.96	-0.07%	-
Dec 5, 2025	27.98	27.98	27.98	27.98	27.98	-0.71%	300
Dec 4, 2025	27.86	28.20	27.86	28.18	28.18	1.95%	3,600
Dec 3, 2025	27.64	27.64	27.64	27.64	27.64	-	-
Dec 2, 2025	27.64	27.64	27.64	27.64	27.64	1.77%	300
Dec 1, 2025	27.80	27.80	27.16	27.16	27.16	-2.30%	1,800
Nov 28, 2025	27.80	27.80	27.80	27.80	27.80	0.36%	300
Nov 27, 2025	27.62	27.62	27.62	27.70	27.70	0.29%	300
Nov 26, 2025	27.10	27.62	27.10	27.62	27.62	2.30%	1,800
Nov 25, 2025	26.60	27.00	26.60	27.00	27.00	2.04%	600
Nov 24, 2025	26.46	26.46	26.46	26.46	26.46	-	-
Nov 21, 2025	26.44	26.46	26.44	26.46	26.46	-0.15%	1,500
Nov 20, 2025	26.60	26.60	26.50	26.50	26.50	0.38%	2,400
Nov 19, 2025	26.62	26.62	26.40	26.40	26.40	-0.83%	3,300
Nov 18, 2025	26.46	28.00	26.32	26.62	26.62	0.60%	29,100
Nov 17, 2025	26.80	26.80	26.20	26.46	26.46	-6.30%	7,500
Nov 14, 2025	28.24	28.24	28.24	28.24	28.24	0.86%	600
Nov 13, 2025	28.64	28.64	28.00	28.00	28.00	-1.34%	900
Nov 12, 2025	28.60	28.60	28.32	28.38	28.38	-1.46%	1,800
Nov 11, 2025	28.80	28.80	28.60	28.80	28.80	1.41%	5,400
Nov 10, 2025	28.20	28.70	28.20	28.40	28.40	0.71%	3,600
Nov 7, 2025	28.00	28.22	28.00	28.20	28.20	0.79%	10,200