Fast Accounting Co.,Ltd. (TYO:5588)
Japan · Delayed Price · Currency is JPY 1,595.00
+23.00 (1.46%)
Aug 5, 2025, 3:30 PM JST
Fast Accounting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,589.00 | 1,591.00 | 1,585.00 | 1,591.00 | - | 1.21% | 4,300 |
| Aug 4, 2025 | 1,550.00 | 1,575.00 | 1,550.00 | 1,572.00 | 1,572.00 | 0.06% | 20,300 |
| Aug 1, 2025 | 1,585.00 | 1,597.00 | 1,565.00 | 1,571.00 | 1,571.00 | -0.88% | 17,300 |
| Jul 31, 2025 | 1,560.00 | 1,590.00 | 1,558.00 | 1,585.00 | 1,585.00 | 1.28% | 26,900 |
| Jul 30, 2025 | 1,585.00 | 1,585.00 | 1,547.00 | 1,565.00 | 1,565.00 | 0.32% | 51,400 |
| Jul 29, 2025 | 1,590.00 | 1,601.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.19% | 42,200 |
| Jul 28, 2025 | 1,604.00 | 1,616.00 | 1,583.00 | 1,595.00 | 1,595.00 | -0.56% | 27,200 |
| Jul 25, 2025 | 1,578.00 | 1,609.00 | 1,571.00 | 1,604.00 | 1,604.00 | 1.58% | 27,400 |
| Jul 24, 2025 | 1,607.00 | 1,609.00 | 1,577.00 | 1,579.00 | 1,579.00 | -0.50% | 32,700 |
| Jul 23, 2025 | 1,557.00 | 1,606.00 | 1,557.00 | 1,587.00 | 1,587.00 | 1.73% | 37,700 |
| Jul 22, 2025 | 1,575.00 | 1,603.00 | 1,540.00 | 1,560.00 | 1,560.00 | -0.70% | 42,700 |
| Jul 18, 2025 | 1,594.00 | 1,616.00 | 1,571.00 | 1,571.00 | 1,571.00 | -1.26% | 34,000 |
| Jul 17, 2025 | 1,620.00 | 1,640.00 | 1,588.00 | 1,591.00 | 1,591.00 | -1.79% | 46,700 |
| Jul 16, 2025 | 1,588.00 | 1,632.00 | 1,555.00 | 1,620.00 | 1,620.00 | 2.08% | 64,800 |
| Jul 15, 2025 | 1,677.00 | 1,680.00 | 1,585.00 | 1,587.00 | 1,587.00 | -4.46% | 78,300 |
| Jul 14, 2025 | 1,760.00 | 1,765.00 | 1,650.00 | 1,661.00 | 1,661.00 | -6.42% | 87,100 |
| Jul 11, 2025 | 1,710.00 | 1,855.00 | 1,710.00 | 1,775.00 | 1,775.00 | 8.50% | 285,300 |
| Jul 10, 2025 | 1,635.00 | 1,648.00 | 1,597.00 | 1,636.00 | 1,636.00 | 0.80% | 47,400 |
| Jul 9, 2025 | 1,552.00 | 1,641.00 | 1,552.00 | 1,623.00 | 1,623.00 | 5.80% | 115,500 |
| Jul 8, 2025 | 1,531.00 | 1,544.00 | 1,516.00 | 1,534.00 | 1,534.00 | 1.86% | 27,800 |
| Jul 7, 2025 | 1,519.00 | 1,520.00 | 1,500.00 | 1,506.00 | 1,506.00 | 1.07% | 20,300 |
| Jul 4, 2025 | 1,575.00 | 1,575.00 | 1,490.00 | 1,490.00 | 1,490.00 | -2.93% | 88,400 |
| Jul 3, 2025 | 1,575.00 | 1,575.00 | 1,535.00 | 1,535.00 | 1,535.00 | -2.48% | 69,200 |
| Jul 2, 2025 | 1,619.00 | 1,672.00 | 1,558.00 | 1,574.00 | 1,574.00 | -2.18% | 93,500 |
| Jul 1, 2025 | 1,672.00 | 1,672.00 | 1,580.00 | 1,609.00 | 1,609.00 | -1.59% | 64,400 |
| Jun 30, 2025 | 1,630.00 | 1,704.00 | 1,594.00 | 1,635.00 | 1,635.00 | 4.01% | 156,300 |
| Jun 27, 2025 | 1,567.00 | 1,595.00 | 1,543.00 | 1,572.00 | 1,572.00 | 0.38% | 54,700 |
| Jun 26, 2025 | 1,589.00 | 1,600.00 | 1,566.00 | 1,566.00 | 1,566.00 | -1.69% | 44,000 |
| Jun 25, 2025 | 1,559.00 | 1,632.00 | 1,559.00 | 1,593.00 | 1,593.00 | 3.24% | 89,700 |
| Jun 24, 2025 | 1,541.00 | 1,555.00 | 1,525.00 | 1,543.00 | 1,543.00 | 0.92% | 26,300 |
| Jun 23, 2025 | 1,543.00 | 1,543.00 | 1,507.00 | 1,529.00 | 1,529.00 | -1.48% | 58,600 |
| Jun 20, 2025 | 1,600.00 | 1,606.00 | 1,545.00 | 1,552.00 | 1,552.00 | -3.00% | 66,400 |
| Jun 19, 2025 | 1,590.00 | 1,633.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.69% | 42,700 |
| Jun 18, 2025 | 1,588.00 | 1,606.00 | 1,585.00 | 1,589.00 | 1,589.00 | 0.06% | 23,400 |
| Jun 17, 2025 | 1,590.00 | 1,660.00 | 1,584.00 | 1,588.00 | 1,588.00 | -0.13% | 48,300 |
| Jun 16, 2025 | 1,600.00 | 1,600.00 | 1,581.00 | 1,590.00 | 1,590.00 | -0.63% | 18,300 |
| Jun 13, 2025 | 1,643.00 | 1,655.00 | 1,578.00 | 1,600.00 | 1,600.00 | -2.02% | 60,500 |
| Jun 12, 2025 | 1,612.00 | 1,640.00 | 1,610.00 | 1,633.00 | 1,633.00 | 0.62% | 32,800 |
| Jun 11, 2025 | 1,681.00 | 1,687.00 | 1,602.00 | 1,623.00 | 1,623.00 | -3.45% | 55,100 |
| Jun 10, 2025 | 1,586.00 | 1,687.00 | 1,586.00 | 1,681.00 | 1,681.00 | 5.72% | 98,400 |
| Jun 9, 2025 | 1,599.00 | 1,638.00 | 1,580.00 | 1,590.00 | 1,590.00 | 0.95% | 45,200 |
| Jun 6, 2025 | 1,594.00 | 1,598.00 | 1,544.00 | 1,575.00 | 1,575.00 | 1.35% | 55,300 |
| Jun 5, 2025 | 1,606.00 | 1,606.00 | 1,550.00 | 1,554.00 | 1,554.00 | -2.26% | 69,400 |
| Jun 4, 2025 | 1,630.00 | 1,640.00 | 1,580.00 | 1,590.00 | 1,590.00 | -1.55% | 83,500 |
| Jun 3, 2025 | 1,685.00 | 1,693.00 | 1,615.00 | 1,615.00 | 1,615.00 | -5.56% | 68,600 |
| Jun 2, 2025 | 1,725.00 | 1,775.00 | 1,689.00 | 1,710.00 | 1,710.00 | -0.47% | 74,600 |
| May 30, 2025 | 1,557.00 | 1,759.00 | 1,551.00 | 1,718.00 | 1,718.00 | 11.41% | 212,400 |
| May 29, 2025 | 1,564.00 | 1,578.00 | 1,538.00 | 1,542.00 | 1,542.00 | -1.41% | 39,100 |
| May 28, 2025 | 1,591.00 | 1,610.00 | 1,562.00 | 1,564.00 | 1,564.00 | -1.64% | 44,900 |
| May 27, 2025 | 1,573.00 | 1,601.00 | 1,551.00 | 1,590.00 | 1,590.00 | 1.08% | 56,800 |