Fast Retailing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	40.57	41.13	40.57	41.08	-	8.62%	7,364
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
Nov 20, 2025	34.71	34.84	33.82	33.85	33.85	-2.37%	74,947
Nov 19, 2025	34.83	34.86	34.52	34.67	34.67	0.93%	43,519
Nov 18, 2025	35.78	35.78	34.17	34.35	34.35	-0.23%	73,310
Nov 17, 2025	35.30	35.30	34.25	34.43	34.43	-5.72%	122,061
Nov 14, 2025	37.42	37.76	36.40	36.52	36.52	0.91%	72,251
Nov 13, 2025	35.41	36.85	35.41	36.19	36.19	-3.78%	57,117
Nov 12, 2025	38.00	38.43	36.57	37.61	37.61	-1.75%	64,251
Nov 11, 2025	38.08	38.45	38.00	38.28	38.28	0.70%	38,499
Nov 10, 2025	37.61	38.07	37.61	38.02	38.02	2.33%	96,844
Nov 7, 2025	36.58	37.22	36.58	37.15	37.15	1.09%	124,127
Nov 6, 2025	35.37	37.19	35.37	36.75	36.75	-1.47%	79,599
Nov 5, 2025	36.69	38.08	36.69	37.30	37.30	1.66%	94,799
Nov 4, 2025	37.25	37.80	35.70	36.69	36.69	-0.68%	85,549
Nov 3, 2025	37.00	38.10	36.86	36.94	36.94	0.41%	65,732
Oct 31, 2025	36.00	37.90	36.00	36.79	36.79	3.63%	109,198
Oct 30, 2025	35.64	35.64	35.50	35.50	35.50	-1.69%	106,294
Oct 29, 2025	37.83	37.83	35.93	36.11	36.11	-2.93%	94,005