Fast Retailing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2025	31.04	31.28	30.90	30.94	30.94	-1.76%	129,102
Jul 29, 2025	31.61	31.61	31.21	31.49	31.49	0.13%	66,162
Jul 28, 2025	31.90	31.95	31.34	31.45	31.45	-2.12%	55,728
Jul 25, 2025	30.82	32.75	30.82	32.13	32.13	-1.41%	27,329
Jul 24, 2025	32.58	32.68	32.47	32.59	32.59	1.36%	63,899
Jul 23, 2025	31.27	32.23	31.27	32.15	32.15	6.86%	84,568
Jul 22, 2025	30.01	30.13	30.01	30.09	30.09	0.50%	87,142
Jul 21, 2025	30.40	30.40	29.93	29.94	29.94	0.74%	112,860
Jul 18, 2025	29.85	30.58	29.63	29.72	29.72	-1.10%	265,500
Jul 17, 2025	29.85	30.22	29.84	30.05	30.05	0.47%	151,627
Jul 16, 2025	29.89	29.99	29.73	29.91	29.91	-0.63%	127,504
Jul 15, 2025	31.62	31.62	30.04	30.10	30.10	0.47%	97,086
Jul 14, 2025	31.14	31.14	29.76	29.96	29.96	1.15%	212,582
Jul 11, 2025	29.62	30.00	29.46	29.62	29.62	-6.41%	87,829
Jul 10, 2025	31.78	31.89	31.13	31.65	31.65	-1.71%	65,640
Jul 9, 2025	31.52	32.34	31.52	32.20	32.20	-2.25%	85,811
Jul 8, 2025	32.89	33.01	32.52	32.94	32.94	1.17%	280,659
Jul 7, 2025	32.14	33.10	32.14	32.56	32.56	-2.81%	205,040
Jul 3, 2025	33.28	33.68	33.00	33.50	33.50	-0.89%	122,776
Jul 2, 2025	33.32	33.84	32.82	33.80	33.80	3.25%	107,892
Jul 1, 2025	34.47	34.47	32.62	32.74	32.74	-4.26%	47,069
Jun 30, 2025	35.11	35.19	34.15	34.19	34.19	-0.11%	33,263
Jun 27, 2025	34.18	34.39	34.08	34.23	34.23	2.05%	45,519
Jun 26, 2025	33.00	33.54	33.00	33.54	33.54	4.54%	58,177
Jun 25, 2025	31.93	32.31	31.93	32.08	32.08	-0.88%	45,210
Jun 24, 2025	32.25	32.49	32.10	32.37	32.37	1.86%	63,930
Jun 23, 2025	30.13	31.78	30.13	31.78	31.78	1.44%	77,222
Jun 20, 2025	32.03	32.06	31.25	31.33	31.33	-3.33%	48,916
Jun 18, 2025	32.49	32.64	31.66	32.41	32.41	2.21%	238,211
Jun 17, 2025	32.00	32.01	31.59	31.71	31.71	-2.73%	89,082
Jun 16, 2025	33.79	33.79	32.29	32.60	32.60	0.99%	564,633
Jun 13, 2025	32.51	32.51	32.16	32.28	32.28	-1.50%	39,284
Jun 12, 2025	32.83	32.90	32.62	32.77	32.77	-1.83%	60,339
Jun 11, 2025	34.69	34.69	33.30	33.38	33.38	-0.68%	25,759
Jun 10, 2025	34.88	34.88	33.46	33.61	33.61	-0.83%	52,554
Jun 9, 2025	33.91	33.99	33.86	33.89	33.89	0.16%	33,583
Jun 6, 2025	35.20	35.20	33.74	33.84	33.84	0.13%	46,058
Jun 5, 2025	33.56	33.87	33.53	33.79	33.79	-0.62%	38,076
Jun 4, 2025	35.43	35.43	33.85	34.00	34.00	1.30%	29,506
Jun 3, 2025	33.82	34.33	33.38	33.56	33.56	-0.64%	75,835
Jun 2, 2025	32.15	33.86	32.15	33.78	33.78	1.69%	91,207
May 30, 2025	33.14	33.25	32.82	33.22	33.22	0.73%	452,074
May 29, 2025	34.75	34.75	32.86	32.98	32.98	1.26%	48,997
May 28, 2025	34.12	34.12	32.57	32.57	32.57	-1.93%	40,586
May 27, 2025	34.15	34.15	32.93	33.21	33.21	2.00%	58,595
May 23, 2025	32.61	32.74	32.41	32.56	32.56	0.25%	41,178
May 22, 2025	32.63	33.38	32.26	32.48	32.48	0.50%	41,631
May 21, 2025	32.74	32.80	32.32	32.32	32.32	-2.80%	31,709