Fast Retailing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.26	31.32	30.95	31.08	31.08	-1.71%	42,298
Feb 20, 2025	31.56	31.63	31.45	31.62	31.62	-0.08%	39,966
Feb 19, 2025	31.60	32.50	31.49	31.64	31.64	-2.30%	58,891
Feb 18, 2025	32.48	32.49	32.28	32.39	32.39	-0.28%	58,722
Feb 14, 2025	33.00	33.00	32.46	32.48	32.48	-1.31%	36,138
Feb 13, 2025	32.77	32.93	32.70	32.91	32.91	3.46%	63,958
Feb 12, 2025	31.72	32.31	31.51	31.81	31.81	-0.25%	93,962
Feb 11, 2025	33.19	33.19	31.80	31.89	31.89	-0.16%	35,198
Feb 10, 2025	30.50	32.98	30.50	31.94	31.94	0.09%	45,291
Feb 7, 2025	32.54	32.54	31.85	31.91	31.91	-1.17%	48,986
Feb 6, 2025	32.28	32.38	32.17	32.29	32.29	1.66%	36,060
Feb 5, 2025	31.95	32.09	31.53	31.76	31.76	1.16%	95,227
Feb 4, 2025	31.15	32.26	31.05	31.40	31.40	-2.56%	100,369
Feb 3, 2025	32.90	32.90	31.74	32.22	32.22	-2.66%	149,044
Jan 31, 2025	33.57	34.85	32.01	33.10	33.10	0.36%	777,969
Jan 30, 2025	33.98	33.98	32.81	32.98	32.98	2.30%	367,539
Jan 29, 2025	32.26	33.50	32.16	32.24	32.24	-0.09%	378,771
Jan 28, 2025	31.95	32.32	31.92	32.27	32.27	1.48%	834,667
Jan 27, 2025	32.10	32.10	31.70	31.80	31.80	-1.12%	451,321
Jan 24, 2025	30.64	32.31	30.64	32.16	32.16	1.52%	537,901
Jan 23, 2025	32.42	32.42	31.47	31.68	31.68	0.48%	233,633
Jan 22, 2025	30.29	31.98	30.29	31.53	31.53	-0.44%	215,005
Jan 21, 2025	31.62	31.67	31.39	31.67	31.67	2.10%	158,200
Jan 17, 2025	30.94	31.12	30.94	31.02	31.02	0.23%	132,414
Jan 16, 2025	30.99	31.25	30.83	30.95	30.95	-0.58%	47,154
Jan 15, 2025	32.02	32.02	30.23	31.13	31.13	2.84%	74,012
Jan 14, 2025	30.24	30.38	30.10	30.27	30.27	-0.43%	83,265
Jan 13, 2025	30.26	31.17	30.18	30.40	30.40	-0.33%	70,683
Jan 10, 2025	31.50	31.50	30.46	30.50	30.50	-6.50%	40,206
Jan 8, 2025	32.50	32.71	32.39	32.62	32.62	0.34%	44,086
Jan 7, 2025	34.00	34.00	32.00	32.51	32.51	-1.43%	148,883
Jan 6, 2025	32.44	33.45	32.44	32.98	32.98	-2.54%	120,507
Jan 3, 2025	32.95	33.96	32.95	33.84	33.84	0.56%	40,991
Jan 2, 2025	33.29	33.81	33.23	33.65	33.65	-0.27%	27,794
Dec 31, 2024	33.52	34.49	33.52	33.74	33.74	-0.38%	16,630
Dec 30, 2024	33.92	34.10	33.77	33.87	33.87	-1.48%	36,807
Dec 27, 2024	33.40	35.06	33.40	34.38	34.38	2.11%	56,630
Dec 26, 2024	33.88	34.69	33.60	33.67	33.67	-0.09%	62,190
Dec 24, 2024	33.72	33.72	33.21	33.70	33.70	-0.56%	63,253
Dec 23, 2024	34.27	34.58	33.59	33.89	33.89	0.27%	57,988
Dec 20, 2024	34.97	34.97	33.59	33.80	33.80	0.90%	84,907
Dec 19, 2024	33.87	34.24	33.45	33.50	33.50	0.06%	37,838
Dec 18, 2024	34.64	34.64	33.34	33.48	33.48	-3.35%	60,514
Dec 17, 2024	36.12	36.12	34.53	34.64	34.64	1.11%	31,308
Dec 16, 2024	34.73	34.73	32.97	34.26	34.26	-1.35%	30,032
Dec 13, 2024	34.74	34.99	34.58	34.73	34.73	-2.14%	29,389
Dec 12, 2024	35.49	35.61	35.46	35.49	35.49	-1.07%	26,508
Dec 11, 2024	35.20	35.99	35.20	35.88	35.88	1.77%	23,083
Dec 10, 2024	35.39	36.00	35.25	35.25	35.25	-0.93%	18,580
Dec 9, 2024	35.65	35.65	35.44	35.58	35.58	1.29%	30,093
Dec 6, 2024	36.39	36.39	33.65	35.13	35.13	-0.20%	81,551
Dec 5, 2024	35.35	35.38	35.20	35.20	35.20	-0.20%	51,696
Dec 4, 2024	35.20	35.47	35.20	35.27	35.27	1.88%	13,797
Dec 3, 2024	34.65	35.81	34.51	34.62	34.62	2.21%	106,789
Dec 2, 2024	33.90	33.90	33.32	33.87	33.87	-0.67%	23,994
Nov 29, 2024	35.43	35.43	33.93	34.10	34.10	2.10%	37,446
Nov 27, 2024	32.47	33.60	32.47	33.40	33.40	0.09%	28,388
Nov 26, 2024	33.38	33.42	33.25	33.37	33.37	1.83%	25,371
Nov 25, 2024	34.13	34.13	32.68	32.77	32.77	3.08%	66,288
Nov 22, 2024	31.48	31.80	31.19	31.79	31.79	1.02%	31,919
Nov 21, 2024	32.62	32.62	31.05	31.47	31.47	-1.26%	32,310
Nov 20, 2024	32.99	32.99	31.57	31.87	31.87	0.03%	31,442
Nov 19, 2024	33.19	33.19	31.80	31.86	31.86	-0.22%	37,591
Nov 18, 2024	30.67	32.03	30.67	31.93	31.93	0.09%	39,039
Nov 15, 2024	31.92	31.99	31.81	31.90	31.90	-0.09%	30,617
Nov 14, 2024	31.62	32.09	31.62	31.93	31.93	0.98%	22,962
Nov 13, 2024	31.57	31.63	31.35	31.62	31.62	-1.68%	25,846
Nov 12, 2024	33.63	33.63	31.86	32.16	32.16	-1.95%	30,844
Nov 11, 2024	32.55	32.80	32.55	32.80	32.80	2.47%	37,482
Nov 8, 2024	32.03	33.31	31.91	32.01	32.01	-0.06%	30,176
Nov 7, 2024	30.37	32.05	30.37	32.03	32.03	-2.53%	25,851
Nov 6, 2024	32.69	32.86	32.51	32.86	32.86	0.86%	18,961
Nov 5, 2024	32.09	32.60	32.02	32.58	32.58	2.00%	51,035
Nov 4, 2024	31.96	32.11	31.82	31.94	31.94	0.16%	39,114
Nov 1, 2024	31.91	31.98	31.71	31.89	31.89	-0.19%	24,605
Oct 31, 2024	31.96	32.57	31.73	31.95	31.95	-3.15%	64,937
Oct 30, 2024	34.36	34.36	32.99	32.99	32.99	-0.48%	50,100
Oct 29, 2024	32.84	33.15	32.64	33.15	33.15	1.35%	28,092
Oct 28, 2024	32.90	32.90	32.70	32.71	32.71	-0.34%	36,059
Oct 25, 2024	34.07	34.07	31.51	32.82	32.82	-0.61%	31,017
Oct 24, 2024	33.61	34.33	32.83	33.02	33.02	0.24%	31,874
Oct 23, 2024	32.85	32.94	32.76	32.94	32.94	-3.09%	59,125
Oct 22, 2024	34.20	34.70	33.87	33.99	33.99	-4.28%	34,918
Oct 21, 2024	35.66	36.76	35.30	35.51	35.51	-1.33%	204,055
Oct 18, 2024	36.00	36.04	35.86	35.99	35.99	1.10%	118,245
Oct 17, 2024	35.96	35.96	35.49	35.60	35.60	-0.86%	94,937
Oct 16, 2024	35.89	35.93	35.80	35.91	35.91	2.66%	23,886
Oct 15, 2024	36.75	36.75	34.90	34.98	34.98	-4.82%	38,409
Oct 14, 2024	37.95	37.96	36.54	36.75	36.75	0.57%	54,296
Oct 11, 2024	36.95	36.95	36.54	36.54	36.54	2.07%	34,897
Oct 10, 2024	35.80	36.71	34.71	35.80	35.80	4.57%	54,623
Oct 9, 2024	34.00	34.26	34.00	34.24	34.24	0.08%	13,761
Oct 8, 2024	35.00	35.00	34.13	34.21	34.21	1.82%	54,611
Oct 7, 2024	34.09	34.09	33.50	33.60	33.60	-1.15%	65,091
Oct 4, 2024	33.79	33.99	33.72	33.99	33.99	3.00%	24,212
Oct 3, 2024	32.95	33.09	32.85	33.00	33.00	0.49%	17,342
Oct 2, 2024	32.80	33.10	32.43	32.84	32.84	-1.23%	62,394
Oct 1, 2024	33.25	33.40	32.91	33.25	33.25	0.36%	26,554
Sep 30, 2024	34.57	34.57	32.88	33.13	33.13	-0.47%	27,839
Sep 27, 2024	33.01	34.40	33.01	33.29	33.29	-0.69%	18,364