Fast Retailing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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