Fast Retailing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	32.50	34.95	32.20	32.30	32.30	4.84%	213,817
Oct 8, 2025	29.38	30.90	29.38	30.81	30.81	-0.39%	107,457
Oct 7, 2025	30.55	31.26	30.55	30.93	30.93	-3.25%	42,935
Oct 6, 2025	32.04	32.08	31.93	31.97	31.97	3.60%	115,208
Oct 3, 2025	30.94	31.01	30.83	30.86	30.86	1.00%	59,046
Oct 2, 2025	31.73	31.73	30.42	30.56	30.56	-0.80%	83,042
Oct 1, 2025	31.98	31.98	30.70	30.80	30.80	1.75%	59,299
Sep 30, 2025	31.13	31.13	30.11	30.27	30.27	-0.82%	117,444
Sep 29, 2025	31.74	31.74	30.40	30.52	30.52	0.39%	119,455
Sep 26, 2025	31.63	31.63	29.25	30.40	30.40	0.70%	125,498
Sep 25, 2025	30.50	30.50	30.06	30.19	30.19	-1.24%	130,949
Sep 24, 2025	30.66	30.85	30.56	30.57	30.57	-2.77%	46,685
Sep 23, 2025	31.14	31.67	30.66	31.44	31.44	-0.32%	53,776
Sep 22, 2025	31.47	31.59	31.44	31.54	31.54	1.71%	78,465
Sep 19, 2025	31.04	31.11	30.98	31.01	31.01	-5.02%	68,834
Sep 18, 2025	32.58	32.71	32.58	32.65	32.65	1.02%	50,576
Sep 17, 2025	33.77	33.77	31.23	32.32	32.32	0.12%	49,994
Sep 16, 2025	33.49	33.49	32.20	32.28	32.28	-1.79%	41,381
Sep 15, 2025	32.99	32.99	32.68	32.87	32.87	0.61%	59,281
Sep 12, 2025	32.63	32.80	32.63	32.67	32.67	-0.37%	61,012
Sep 11, 2025	33.00	33.04	32.76	32.79	32.79	0.19%	28,063
Sep 10, 2025	32.83	32.87	32.72	32.73	32.73	-0.18%	52,842
Sep 9, 2025	32.68	32.79	32.64	32.79	32.79	-2.15%	38,648
Sep 8, 2025	32.75	33.55	32.16	33.51	33.51	2.62%	71,173
Sep 5, 2025	33.01	33.02	32.61	32.66	32.66	0.88%	54,100
Sep 4, 2025	31.90	32.80	31.90	32.37	32.37	2.31%	37,309
Sep 3, 2025	31.48	31.64	31.48	31.64	31.64	2.03%	100,918
Sep 2, 2025	31.93	31.93	30.84	31.01	31.01	-0.56%	93,789
Aug 29, 2025	31.30	31.36	31.14	31.19	31.19	-3.21%	62,011
Aug 28, 2025	32.18	32.32	32.16	32.22	32.22	0.22%	53,138
Aug 27, 2025	31.88	32.15	31.88	32.15	32.15	-1.14%	64,302
Aug 26, 2025	32.38	32.52	32.38	32.52	32.52	-0.40%	48,270
Aug 25, 2025	32.92	34.19	32.65	32.65	32.65	-1.51%	44,698
Aug 22, 2025	32.73	33.24	32.69	33.15	33.15	0.94%	73,436
Aug 21, 2025	33.46	33.83	32.84	32.84	32.84	-0.91%	77,906
Aug 20, 2025	33.19	33.21	33.06	33.14	33.14	0.06%	86,315
Aug 19, 2025	33.45	34.40	33.11	33.12	33.12	-1.92%	56,847
Aug 18, 2025	33.11	33.89	33.11	33.77	33.77	0.99%	90,604
Aug 15, 2025	33.38	33.47	33.33	33.44	33.44	3.79%	37,105
Aug 14, 2025	31.08	33.17	31.08	32.22	32.22	-2.16%	63,273
Aug 13, 2025	32.77	32.93	32.77	32.93	32.93	-	22,268
Aug 12, 2025	32.61	32.99	32.61	32.93	32.93	4.04%	50,021
Aug 11, 2025	31.37	31.78	31.37	31.65	31.65	-0.28%	53,576
Aug 8, 2025	30.52	32.12	30.52	31.74	31.74	3.39%	87,439
Aug 7, 2025	29.47	30.90	29.47	30.70	30.70	-0.26%	78,787
Aug 6, 2025	30.66	30.98	30.49	30.78	30.78	0.46%	33,115
Aug 5, 2025	30.65	30.65	30.53	30.64	30.64	-1.72%	55,243
Aug 4, 2025	30.45	31.20	30.45	31.18	31.18	0.08%	59,803
Aug 1, 2025	31.12	31.24	30.94	31.15	31.15	2.03%	90,797
Jul 31, 2025	30.60	30.71	30.43	30.53	30.53	-1.31%	178,293