Fast Accounting Co.,Ltd. (TYO:5588)
Japan · Delayed Price · Currency is JPY 799.00
-18.00 (-2.20%)
At close: Mar 6, 2026
Fast Accounting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,115.00 | 1,115.00 | 1,046.00 | 1,059.00 | 1,059.00 | -2.40% | 43,200 |
| Jan 9, 2026 | 1,090.00 | 1,100.00 | 1,073.00 | 1,085.00 | 1,085.00 | 0.09% | 30,500 |
| Jan 8, 2026 | 1,115.00 | 1,119.00 | 1,083.00 | 1,084.00 | 1,084.00 | -2.78% | 40,700 |
| Jan 7, 2026 | 1,081.00 | 1,115.00 | 1,060.00 | 1,115.00 | 1,115.00 | 6.09% | 42,800 |
| Jan 6, 2026 | 1,037.00 | 1,070.00 | 1,033.00 | 1,051.00 | 1,051.00 | 3.75% | 31,200 |
| Jan 5, 2026 | 1,013.00 | 1,029.00 | 1,012.00 | 1,013.00 | 1,013.00 | 2.22% | 40,300 |
| Dec 30, 2025 | 1,001.00 | 1,008.00 | 990.00 | 991.00 | 991.00 | -1.69% | 42,700 |
| Dec 29, 2025 | 1,044.00 | 1,044.00 | 995.00 | 1,008.00 | 1,008.00 | -0.88% | 58,900 |
| Dec 26, 2025 | 1,033.00 | 1,038.00 | 1,010.00 | 1,017.00 | 1,014.00 | 0.30% | 44,700 |
| Dec 25, 2025 | 1,012.00 | 1,024.00 | 996.00 | 1,014.00 | 1,011.01 | 1.00% | 114,200 |
| Dec 24, 2025 | 995.00 | 1,014.00 | 993.00 | 1,004.00 | 1,001.04 | 1.72% | 74,500 |
| Dec 23, 2025 | 980.00 | 1,000.00 | 980.00 | 987.00 | 984.09 | 0.41% | 32,600 |
| Dec 22, 2025 | 1,003.00 | 1,016.00 | 980.00 | 983.00 | 980.10 | -1.99% | 29,400 |
| Dec 19, 2025 | 960.00 | 1,010.00 | 960.00 | 1,003.00 | 1,000.04 | 3.83% | 44,600 |