Fast Retailing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.18	31.18	31.18	31.20	31.20	-0.95%	1,200
Mar 5, 2026	32.00	32.00	31.50	31.50	31.50	1.22%	7,800
Mar 4, 2026	31.06	31.12	31.06	31.12	31.12	-1.21%	1,200
Mar 3, 2026	31.62	31.62	31.50	31.50	31.50	1.55%	2,400
Mar 2, 2026	33.36	33.36	31.02	31.02	31.02	-8.76%	3,300
Feb 27, 2026	33.76	34.00	33.72	34.00	34.00	0.71%	2,700
Feb 26, 2026	33.90	34.00	33.76	33.76	33.76	2.30%	1,800
Feb 25, 2026	33.00	33.00	33.00	33.00	33.00	-	-
Feb 24, 2026	33.00	33.00	33.00	33.00	33.00	-0.90%	300
Feb 23, 2026	33.60	33.60	33.30	33.30	33.30	-0.89%	1,800
Feb 20, 2026	33.94	33.94	33.62	33.60	33.60	-0.83%	1,800
Feb 16, 2026	34.48	34.48	33.88	33.88	33.88	-1.74%	2,100
Feb 13, 2026	34.60	34.60	34.00	34.48	34.48	-0.35%	3,900
Feb 12, 2026	34.38	34.60	34.38	34.60	34.60	1.53%	2,700
Feb 11, 2026	33.80	34.08	33.80	34.08	34.08	2.96%	5,100
Feb 10, 2026	34.50	34.50	33.10	33.10	33.10	1.53%	11,100
Feb 9, 2026	32.10	33.42	32.10	32.60	32.60	6.26%	15,900
Feb 6, 2026	30.68	30.68	30.68	30.68	30.68	0.59%	300
Feb 5, 2026	30.60	31.00	30.50	30.50	30.50	0.26%	14,700
Feb 4, 2026	30.30	30.40	30.22	30.42	30.42	-0.20%	2,400
Feb 3, 2026	30.20	30.44	30.20	30.48	30.48	1.26%	2,700
Feb 2, 2026	28.98	30.10	28.98	30.10	30.10	4.01%	4,210
Jan 30, 2026	28.10	29.10	28.10	28.94	28.94	-0.89%	1,800
Jan 29, 2026	29.24	29.24	29.20	29.20	29.20	-0.14%	2,100
Jan 28, 2026	29.24	29.24	29.00	29.24	29.24	0.83%	3,900
Jan 27, 2026	29.00	29.00	29.00	29.00	29.00	-1.63%	2,100
Jan 26, 2026	29.40	29.48	28.12	29.48	29.48	0.27%	9,600
Jan 23, 2026	29.50	29.50	29.40	29.40	29.40	-0.88%	1,200
Jan 22, 2026	29.92	29.92	29.66	29.66	29.66	-1.46%	5,100
Jan 21, 2026	30.58	30.58	30.10	30.10	30.10	-1.57%	2,100
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