Fast Accounting Co.,Ltd. (TYO:5588)
Japan · Delayed Price · Currency is JPY 788.00
+24.00 (3.14%)
Mar 27, 2026, 3:30 PM JST
Fast Accounting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 758.00 | 788.00 | 758.00 | 788.00 | 788.00 | 3.14% | 31,100 |
| Mar 26, 2026 | 762.00 | 769.00 | 755.00 | 764.00 | 764.00 | 0.26% | 29,400 |
| Mar 25, 2026 | 711.00 | 774.00 | 711.00 | 762.00 | 762.00 | 7.17% | 110,600 |
| Mar 24, 2026 | 685.00 | 711.00 | 685.00 | 711.00 | 711.00 | 5.33% | 111,000 |
| Mar 23, 2026 | 685.00 | 702.00 | 657.00 | 675.00 | 675.00 | -3.57% | 140,300 |
| Mar 19, 2026 | 730.00 | 734.00 | 699.00 | 700.00 | 700.00 | -5.66% | 116,900 |
| Mar 18, 2026 | 750.00 | 750.00 | 737.00 | 742.00 | 742.00 | 0.41% | 35,100 |
| Mar 17, 2026 | 760.00 | 768.00 | 736.00 | 739.00 | 739.00 | -2.38% | 59,300 |
| Mar 16, 2026 | 789.00 | 789.00 | 751.00 | 757.00 | 757.00 | -3.44% | 29,400 |
| Mar 13, 2026 | 760.00 | 785.00 | 756.00 | 784.00 | 784.00 | 1.82% | 72,200 |
| Mar 12, 2026 | 798.00 | 798.00 | 760.00 | 770.00 | 770.00 | -3.02% | 72,300 |
| Mar 11, 2026 | 781.00 | 804.00 | 781.00 | 794.00 | 794.00 | 1.66% | 44,700 |
| Mar 10, 2026 | 791.00 | 794.00 | 768.00 | 781.00 | 781.00 | 0.13% | 60,700 |
| Mar 9, 2026 | 759.00 | 786.00 | 753.00 | 780.00 | 780.00 | -2.38% | 109,500 |
| Mar 6, 2026 | 811.00 | 838.00 | 795.00 | 799.00 | 799.00 | -2.20% | 128,100 |
| Mar 5, 2026 | 903.00 | 926.00 | 817.00 | 817.00 | 817.00 | -8.00% | 239,100 |
| Mar 4, 2026 | 866.00 | 897.00 | 853.00 | 888.00 | 888.00 | 3.02% | 221,700 |
| Mar 3, 2026 | 841.00 | 869.00 | 829.00 | 862.00 | 862.00 | 2.50% | 50,800 |
| Mar 2, 2026 | 860.00 | 871.00 | 841.00 | 841.00 | 841.00 | -4.00% | 60,100 |
| Feb 27, 2026 | 879.00 | 902.00 | 875.00 | 876.00 | 876.00 | -0.45% | 76,100 |
| Feb 26, 2026 | 830.00 | 880.00 | 820.00 | 880.00 | 880.00 | 7.06% | 169,000 |
| Feb 25, 2026 | 794.00 | 828.00 | 787.00 | 822.00 | 822.00 | 3.53% | 118,000 |
| Feb 24, 2026 | 822.00 | 822.00 | 778.00 | 794.00 | 794.00 | -3.41% | 92,600 |
| Feb 20, 2026 | 874.00 | 874.00 | 794.00 | 822.00 | 822.00 | -0.84% | 243,800 |
| Feb 19, 2026 | 776.00 | 829.00 | 760.00 | 829.00 | 829.00 | 7.52% | 170,000 |
| Feb 18, 2026 | 842.00 | 842.00 | 769.00 | 771.00 | 771.00 | -10.04% | 211,800 |
| Feb 17, 2026 | 891.00 | 891.00 | 841.00 | 857.00 | 857.00 | -3.49% | 183,500 |
| Feb 16, 2026 | 903.00 | 962.00 | 880.00 | 888.00 | 888.00 | 9.23% | 381,200 |
| Feb 13, 2026 | 901.00 | 908.00 | 767.00 | 813.00 | 813.00 | -11.24% | 288,800 |
| Feb 12, 2026 | 941.00 | 944.00 | 906.00 | 916.00 | 916.00 | -2.35% | 39,800 |
| Feb 10, 2026 | 899.00 | 944.00 | 899.00 | 938.00 | 938.00 | 4.34% | 33,600 |
| Feb 9, 2026 | 926.00 | 926.00 | 895.00 | 899.00 | 899.00 | -0.77% | 47,700 |
| Feb 6, 2026 | 927.00 | 927.00 | 901.00 | 906.00 | 906.00 | -3.41% | 27,100 |
| Feb 5, 2026 | 900.00 | 940.00 | 900.00 | 938.00 | 938.00 | 2.07% | 66,700 |
| Feb 4, 2026 | 982.00 | 982.00 | 916.00 | 919.00 | 919.00 | -7.27% | 112,600 |
| Feb 3, 2026 | 1,003.00 | 1,005.00 | 977.00 | 991.00 | 991.00 | -1.88% | 87,100 |
| Feb 2, 2026 | 1,018.00 | 1,028.00 | 1,009.00 | 1,010.00 | 1,010.00 | - | 12,700 |
| Jan 30, 2026 | 1,025.00 | 1,025.00 | 1,002.00 | 1,010.00 | 1,010.00 | -1.46% | 15,500 |
| Jan 29, 2026 | 1,020.00 | 1,031.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.20% | 26,400 |
| Jan 28, 2026 | 1,042.00 | 1,042.00 | 1,022.00 | 1,023.00 | 1,023.00 | -1.92% | 14,900 |
| Jan 27, 2026 | 1,051.00 | 1,051.00 | 1,026.00 | 1,043.00 | 1,043.00 | -1.32% | 34,100 |
| Jan 26, 2026 | 1,040.00 | 1,057.00 | 1,027.00 | 1,057.00 | 1,057.00 | 1.44% | 37,500 |
| Jan 23, 2026 | 1,044.00 | 1,062.00 | 1,034.00 | 1,042.00 | 1,042.00 | -0.95% | 22,300 |
| Jan 22, 2026 | 1,048.00 | 1,058.00 | 1,045.00 | 1,052.00 | 1,052.00 | -0.19% | 14,900 |
| Jan 21, 2026 | 1,053.00 | 1,054.00 | 1,028.00 | 1,054.00 | 1,054.00 | -0.66% | 27,800 |
| Jan 20, 2026 | 1,109.00 | 1,109.00 | 1,057.00 | 1,061.00 | 1,061.00 | -4.41% | 38,700 |
| Jan 19, 2026 | 1,072.00 | 1,116.00 | 1,068.00 | 1,110.00 | 1,110.00 | 5.82% | 85,300 |
| Jan 16, 2026 | 1,046.00 | 1,055.00 | 1,020.00 | 1,049.00 | 1,049.00 | -0.19% | 46,100 |
| Jan 15, 2026 | 1,049.00 | 1,060.00 | 1,039.00 | 1,051.00 | 1,051.00 | 0.19% | 30,600 |
| Jan 14, 2026 | 1,057.00 | 1,068.00 | 1,043.00 | 1,049.00 | 1,049.00 | -0.94% | 28,600 |