Fast Retailing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	33.78	33.87	33.66	33.69	-	-0.92%	806
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
May 20, 2025	33.20	33.26	33.13	33.25	33.25	-0.89%	23,232
May 19, 2025	33.65	33.65	33.00	33.55	33.55	-0.30%	40,564
May 16, 2025	33.76	33.76	33.50	33.65	33.65	1.69%	38,730
May 15, 2025	32.58	33.19	32.58	33.09	33.09	0.64%	34,944
May 14, 2025	32.21	33.31	32.21	32.88	32.88	-2.60%	43,884
May 13, 2025	33.67	34.58	33.48	33.76	33.76	0.92%	123,711
May 12, 2025	34.76	34.76	33.44	33.45	33.45	-0.06%	57,664
May 9, 2025	32.85	33.47	32.85	33.47	33.47	1.95%	25,106
May 8, 2025	32.18	33.05	32.18	32.83	32.83	-0.64%	62,950
May 7, 2025	31.76	33.16	31.76	33.04	33.04	-1.20%	66,516
May 6, 2025	34.81	34.81	33.35	33.44	33.44	-0.18%	64,094
May 5, 2025	33.90	33.90	33.50	33.50	33.50	-0.15%	40,937
May 2, 2025	34.42	34.42	32.72	33.55	33.55	2.79%	45,142
May 1, 2025	33.88	33.88	32.64	32.64	32.64	-1.03%	106,138
Apr 30, 2025	34.16	34.16	32.50	32.98	32.98	-2.40%	49,152
Apr 29, 2025	33.25	33.86	33.08	33.79	33.79	0.24%	45,225
Apr 28, 2025	33.20	34.21	33.00	33.71	33.71	3.06%	99,727
Apr 25, 2025	32.21	32.84	32.21	32.71	32.71	-0.88%	66,912
Apr 24, 2025	33.75	33.75	32.59	33.00	33.00	0.46%	66,587
Apr 23, 2025	32.93	33.06	32.76	32.85	32.85	-0.15%	47,590
Apr 22, 2025	32.21	33.20	32.21	32.90	32.90	0.53%	75,418
Apr 21, 2025	32.21	33.75	32.21	32.73	32.73	1.51%	101,627
Apr 17, 2025	32.08	32.40	32.00	32.24	32.24	0.03%	104,215
Apr 16, 2025	32.44	32.48	31.95	32.23	32.23	-0.65%	95,834
Apr 15, 2025	31.22	32.73	31.22	32.44	32.44	1.66%	100,478
Apr 14, 2025	30.55	32.17	30.55	31.91	31.91	0.57%	103,677
Apr 11, 2025	33.12	33.12	31.01	31.73	31.73	-3.11%	228,347
Apr 10, 2025	29.12	32.79	29.12	32.75	32.75	3.80%	110,202
Apr 9, 2025	28.55	31.65	28.50	31.55	31.55	10.51%	251,312
Apr 8, 2025	30.88	30.88	28.54	28.55	28.55	-1.75%	195,278
Apr 7, 2025	28.46	30.54	28.46	29.06	29.06	-0.99%	219,263
Apr 4, 2025	30.35	30.35	28.48	29.35	29.35	-3.04%	105,422
Apr 3, 2025	30.50	31.08	30.06	30.27	30.27	-1.88%	101,444
Apr 2, 2025	32.00	32.00	30.03	30.85	30.85	3.73%	41,537
Apr 1, 2025	30.87	30.87	29.41	29.74	29.74	0.17%	110,126
Mar 31, 2025	29.51	29.77	29.10	29.69	29.69	-0.46%	80,545
Mar 28, 2025	30.78	31.56	29.73	29.83	29.83	-2.65%	50,613
Mar 27, 2025	30.61	30.78	30.61	30.64	30.64	0.82%	93,356
Mar 26, 2025	30.62	30.62	30.31	30.39	30.39	-0.82%	39,624