Fast Retailing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	33.20	33.67	32.80	33.52	33.52	1.56%	12,831
Sep 25, 2024	32.88	33.02	32.84	33.00	33.00	-1.05%	37,476
Sep 24, 2024	33.30	33.36	33.10	33.35	33.35	-1.07%	20,084
Sep 23, 2024	34.89	34.89	33.69	33.71	33.71	0.39%	15,455
Sep 20, 2024	34.20	34.70	33.39	33.58	33.58	2.82%	37,225
Sep 19, 2024	32.25	32.67	32.19	32.66	32.66	3.55%	38,111
Sep 18, 2024	31.62	31.82	31.52	31.54	31.54	0.51%	77,976
Sep 17, 2024	31.64	31.68	31.29	31.38	31.38	0.54%	35,119
Sep 16, 2024	32.19	32.19	30.98	31.21	31.21	0.74%	14,346
Sep 13, 2024	31.06	31.12	30.90	30.98	30.98	-1.33%	19,646
Sep 12, 2024	30.99	31.45	30.84	31.40	31.40	1.35%	54,017
Sep 11, 2024	30.61	30.98	30.16	30.98	30.98	1.18%	42,130
Sep 10, 2024	30.65	30.81	30.16	30.62	30.62	0.18%	50,493
Sep 9, 2024	30.76	30.77	29.81	30.57	30.57	1.92%	19,536
Sep 6, 2024	31.50	31.50	29.84	29.99	29.99	-2.94%	54,108
Sep 5, 2024	30.31	31.02	30.31	30.90	30.90	-2.12%	31,230
Sep 4, 2024	31.52	31.87	31.40	31.57	31.57	-2.53%	49,399
Sep 3, 2024	32.89	33.42	32.00	32.39	32.39	0.53%	23,744
Aug 30, 2024	31.50	32.30	31.50	32.22	32.22	0.55%	22,163
Aug 29, 2024	32.71	32.71	31.99	32.04	31.90	1.31%	20,728
Aug 28, 2024	32.31	33.30	31.57	31.63	31.49	-2.07%	23,357
Aug 27, 2024	33.02	33.02	32.21	32.30	32.15	1.29%	16,205
Aug 26, 2024	31.55	32.00	31.55	31.89	31.75	0.50%	22,596
Aug 23, 2024	31.44	31.73	31.42	31.73	31.59	3.71%	25,535
Aug 22, 2024	31.07	31.07	30.60	30.60	30.46	1.21%	15,956
Aug 21, 2024	31.24	31.24	30.08	30.23	30.09	1.34%	34,746
Aug 20, 2024	29.54	30.08	29.54	29.83	29.70	1.74%	48,486
Aug 19, 2024	28.01	29.54	28.01	29.32	29.19	-0.10%	22,264
Aug 16, 2024	28.50	29.49	28.50	29.35	29.22	3.53%	27,428
Aug 15, 2024	28.10	28.47	28.07	28.35	28.22	3.88%	47,515
Aug 14, 2024	27.50	27.50	27.09	27.29	27.17	-1.69%	27,469
Aug 13, 2024	26.61	28.55	26.61	27.76	27.63	1.35%	35,766
Aug 12, 2024	27.30	28.24	27.18	27.39	27.27	0.77%	42,727
Aug 9, 2024	27.05	27.26	26.88	27.18	27.06	-1.31%	60,234
Aug 8, 2024	27.31	27.64	26.71	27.54	27.42	5.92%	72,788
Aug 7, 2024	26.87	26.99	26.00	26.00	25.88	-1.44%	145,664
Aug 6, 2024	26.00	26.68	25.83	26.38	26.26	-0.34%	97,751
Aug 5, 2024	27.87	27.87	25.00	26.47	26.35	-2.11%	63,705
Aug 2, 2024	27.17	27.17	26.28	27.04	26.92	2.50%	38,803
Aug 1, 2024	26.85	27.26	26.13	26.38	26.26	-4.42%	88,147
Jul 31, 2024	27.00	27.60	27.00	27.60	27.48	4.55%	25,015
Jul 30, 2024	26.24	26.61	26.24	26.40	26.28	-0.86%	56,841
Jul 29, 2024	26.65	26.75	26.53	26.63	26.51	-1.00%	41,494
Jul 26, 2024	26.04	26.96	26.04	26.90	26.78	1.39%	32,132
Jul 25, 2024	26.20	26.75	26.20	26.53	26.41	2.67%	60,410
Jul 24, 2024	26.23	26.79	25.76	25.84	25.72	-2.34%	61,066
Jul 23, 2024	26.34	26.56	26.34	26.46	26.34	-0.60%	29,367
Jul 22, 2024	26.61	26.72	26.48	26.62	26.50	1.91%	32,399
Jul 19, 2024	26.21	26.29	26.06	26.12	26.00	-1.88%	20,902
Jul 18, 2024	26.92	26.95	26.46	26.62	26.50	0.57%	43,427
Jul 17, 2024	26.56	26.56	26.40	26.47	26.35	-1.56%	16,357
Jul 16, 2024	25.83	26.93	25.76	26.89	26.77	-1.10%	17,656
Jul 15, 2024	27.59	27.59	27.09	27.19	27.07	-0.33%	16,499
Jul 12, 2024	27.30	27.40	26.80	27.28	27.16	-4.62%	37,612
Jul 11, 2024	28.85	29.00	28.34	28.60	28.47	2.62%	74,040
Jul 10, 2024	27.59	27.87	27.58	27.87	27.74	3.69%	43,147
Jul 9, 2024	26.99	26.99	26.84	26.88	26.76	2.12%	40,409
Jul 8, 2024	26.38	26.43	26.32	26.32	26.20	0.30%	25,860
Jul 5, 2024	26.25	26.96	25.97	26.24	26.12	0.81%	22,761
Jul 3, 2024	26.71	26.71	25.95	26.03	25.91	-0.15%	18,504
Jul 2, 2024	25.70	26.09	25.64	26.07	25.95	4.22%	55,420