Fast Retailing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	41.80	41.80	40.11	40.46	40.46	-4.30%	50,088
Mar 4, 2026	42.50	42.50	41.79	42.28	42.28	1.08%	60,904
Mar 3, 2026	40.92	43.00	37.51	41.83	41.83	-2.08%	80,834
Mar 2, 2026	43.55	43.64	42.42	42.72	42.72	-3.24%	90,235
Feb 27, 2026	44.11	44.38	44.01	44.15	44.15	0.96%	90,996
Feb 26, 2026	43.76	43.76	42.95	43.73	43.73	-0.30%	94,931
Feb 25, 2026	43.48	43.87	43.48	43.86	43.86	1.62%	36,378
Feb 24, 2026	43.76	43.76	43.01	43.16	43.16	-0.51%	55,713
Feb 23, 2026	44.87	44.87	43.08	43.38	43.38	-0.12%	49,257
Feb 20, 2026	43.11	43.43	43.11	43.43	43.43	0.25%	37,328
Feb 19, 2026	43.48	43.48	43.10	43.32	43.32	-1.48%	44,922
Feb 18, 2026	44.65	45.60	43.77	43.97	43.97	-1.43%	69,066
Feb 17, 2026	45.81	45.81	43.91	44.61	44.61	-2.11%	47,627
Feb 13, 2026	45.36	45.83	45.20	45.57	45.57	2.64%	69,945
Feb 12, 2026	44.69	44.70	44.20	44.40	44.40	-1.51%	73,702
Feb 11, 2026	45.53	45.53	44.69	45.08	45.08	0.87%	89,390
Feb 10, 2026	45.67	45.67	44.47	44.69	44.69	1.76%	70,424
Feb 9, 2026	43.25	43.94	43.19	43.92	43.92	5.35%	82,611
Feb 6, 2026	39.07	41.69	39.07	41.69	41.69	2.94%	62,108
Feb 5, 2026	40.39	40.93	40.32	40.50	40.50	2.17%	214,103
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