Fast Retailing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	37.84	40.77	37.84	39.64	39.64	-2.51%	62,695
Feb 3, 2026	40.20	40.70	39.70	40.66	40.66	3.25%	57,454
Feb 2, 2026	37.35	39.41	37.35	39.38	39.38	3.36%	67,062
Jan 30, 2026	38.22	38.75	37.95	38.10	38.10	0.55%	100,845
Jan 29, 2026	37.79	37.97	37.39	37.89	37.89	-0.24%	71,561
Jan 28, 2026	38.10	38.10	37.82	37.98	37.98	-1.48%	39,583
Jan 27, 2026	38.42	38.61	38.30	38.55	38.55	0.34%	39,320
Jan 26, 2026	40.00	40.00	38.38	38.42	38.42	0.21%	56,129
Jan 23, 2026	38.00	38.50	37.86	38.34	38.34	-0.83%	53,353
Jan 22, 2026	39.30	39.40	38.48	38.66	38.66	-2.37%	112,754
Jan 21, 2026	39.36	39.75	39.26	39.60	39.60	0.69%	79,353
Jan 20, 2026	39.49	39.59	38.50	39.33	39.33	-0.28%	95,868
Jan 16, 2026	38.08	41.18	38.08	39.44	39.44	-2.05%	88,467
Jan 15, 2026	41.98	41.98	40.22	40.26	40.26	-1.53%	84,289
Jan 14, 2026	42.64	42.64	39.60	40.89	40.89	1.54%	73,030
Jan 13, 2026	40.35	41.00	40.22	40.27	40.27	-2.11%	70,339
Jan 12, 2026	41.29	42.34	40.85	41.14	41.14	0.07%	74,035
Jan 9, 2026	40.63	41.16	39.00	41.11	41.11	8.70%	79,323
Jan 8, 2026	38.00	38.26	37.42	37.82	37.82	4.62%	125,311
Jan 7, 2026	36.20	36.26	35.99	36.15	36.15	-2.32%	76,656
Jan 6, 2026	35.86	37.07	35.86	37.01	37.01	1.01%	40,823
Jan 5, 2026	37.18	37.18	36.50	36.64	36.64	0.11%	45,906
Jan 2, 2026	36.71	36.72	36.36	36.60	36.60	1.10%	41,142
Dec 31, 2025	36.33	36.46	36.15	36.20	36.20	-0.85%	22,987
Dec 30, 2025	36.45	36.57	36.38	36.51	36.51	1.50%	36,328
Dec 29, 2025	36.52	36.52	35.86	35.97	35.97	-1.37%	49,616
Dec 26, 2025	36.50	36.62	36.46	36.47	36.47	0.74%	60,679
Dec 24, 2025	36.00	36.25	36.00	36.20	36.20	-0.95%	23,720
Dec 23, 2025	35.11	36.56	35.11	36.55	36.55	0.38%	62,733
Dec 22, 2025	36.46	36.59	36.30	36.41	36.41	0.80%	45,502
Dec 19, 2025	36.23	36.23	36.04	36.12	36.12	-0.22%	36,276
Dec 18, 2025	36.65	36.96	36.20	36.20	36.20	0.28%	43,308
Dec 17, 2025	36.36	36.38	36.03	36.10	36.10	-1.29%	41,256
Dec 16, 2025	37.94	37.94	36.42	36.57	36.57	-0.30%	47,835
Dec 15, 2025	36.71	36.91	36.66	36.68	36.68	1.97%	45,881
Dec 12, 2025	36.41	36.46	35.73	35.97	35.97	-0.14%	42,682
Dec 11, 2025	35.90	36.04	35.80	36.02	36.02	0.25%	76,041
Dec 10, 2025	35.66	36.07	35.61	35.93	35.93	0.95%	43,015
Dec 9, 2025	35.74	35.74	35.53	35.59	35.59	-0.63%	38,052
Dec 8, 2025	36.02	36.02	35.72	35.82	35.82	-1.97%	47,404
Dec 5, 2025	36.12	36.85	36.12	36.54	36.54	-1.32%	35,020
Dec 4, 2025	37.18	38.53	37.00	37.03	37.03	1.73%	48,032
Dec 3, 2025	36.00	36.40	35.94	36.40	36.40	-1.36%	38,824
Dec 2, 2025	36.50	37.43	36.40	36.90	36.90	2.61%	35,083
Dec 1, 2025	35.81	36.09	35.81	35.96	35.96	-1.56%	61,508
Nov 28, 2025	36.45	36.53	36.38	36.53	36.53	-0.57%	29,079
Nov 26, 2025	36.57	37.28	36.57	36.74	36.74	1.80%	31,223
Nov 25, 2025	35.18	36.09	35.18	36.09	36.09	2.04%	115,991
Nov 24, 2025	35.00	35.40	34.81	35.37	35.37	0.96%	102,933
Nov 21, 2025	34.88	35.11	34.56	35.03	35.03	3.49%	87,667