Fast Accounting Co.,Ltd. (TYO:5588)
Japan · Delayed Price · Currency is JPY 1,042.00
-10.00 (-0.95%)
At close: Jan 23, 2026
Fast Accounting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 983.00 | 991.00 | 960.00 | 966.00 | 963.15 | -2.72% | 61,600 |
| Dec 17, 2025 | 988.00 | 1,004.00 | 976.00 | 993.00 | 990.07 | 0.61% | 27,500 |
| Dec 16, 2025 | 1,007.00 | 1,010.00 | 983.00 | 987.00 | 984.09 | -2.95% | 30,700 |
| Dec 15, 2025 | 1,010.00 | 1,026.00 | 1,002.00 | 1,017.00 | 1,014.00 | -0.49% | 32,200 |
| Dec 12, 2025 | 990.00 | 1,034.00 | 990.00 | 1,022.00 | 1,018.99 | 2.82% | 49,100 |
| Dec 11, 2025 | 1,010.00 | 1,010.00 | 992.00 | 994.00 | 991.07 | -2.74% | 43,300 |
| Dec 10, 2025 | 1,040.00 | 1,061.00 | 1,005.00 | 1,022.00 | 1,018.99 | -1.73% | 66,100 |
| Dec 9, 2025 | 1,055.00 | 1,059.00 | 1,040.00 | 1,040.00 | 1,036.93 | -1.52% | 21,700 |
| Dec 8, 2025 | 1,074.00 | 1,074.00 | 1,056.00 | 1,056.00 | 1,052.88 | -0.38% | 11,700 |
| Dec 5, 2025 | 1,055.00 | 1,085.00 | 1,053.00 | 1,060.00 | 1,056.87 | 0.38% | 26,900 |
| Dec 4, 2025 | 1,055.00 | 1,070.00 | 1,043.00 | 1,056.00 | 1,052.88 | 1.54% | 42,900 |
| Dec 3, 2025 | 1,022.00 | 1,054.00 | 1,021.00 | 1,040.00 | 1,036.93 | 1.17% | 49,100 |
| Dec 2, 2025 | 1,070.00 | 1,070.00 | 1,008.00 | 1,028.00 | 1,024.97 | -2.93% | 37,800 |
| Dec 1, 2025 | 1,135.00 | 1,135.00 | 1,058.00 | 1,059.00 | 1,055.88 | -5.36% | 36,800 |
| Nov 28, 2025 | 1,089.00 | 1,120.00 | 1,081.00 | 1,119.00 | 1,115.70 | 2.29% | 39,400 |
| Nov 27, 2025 | 1,111.00 | 1,111.00 | 1,088.00 | 1,094.00 | 1,090.77 | 0.27% | 34,100 |
| Nov 26, 2025 | 1,107.00 | 1,110.00 | 1,066.00 | 1,091.00 | 1,087.78 | -0.27% | 37,200 |
| Nov 25, 2025 | 1,112.00 | 1,122.00 | 1,082.00 | 1,094.00 | 1,090.77 | 0.74% | 39,400 |
| Nov 21, 2025 | 1,080.00 | 1,103.00 | 1,067.00 | 1,086.00 | 1,082.80 | -2.16% | 38,100 |
| Nov 20, 2025 | 1,118.00 | 1,143.00 | 1,103.00 | 1,110.00 | 1,106.73 | -2.63% | 36,500 |
| Nov 19, 2025 | 1,212.00 | 1,212.00 | 1,140.00 | 1,140.00 | 1,136.64 | -5.63% | 81,000 |
| Nov 18, 2025 | 1,302.00 | 1,302.00 | 1,202.00 | 1,208.00 | 1,204.44 | -8.90% | 44,400 |
| Nov 17, 2025 | 1,378.00 | 1,391.00 | 1,308.00 | 1,326.00 | 1,322.09 | -4.60% | 38,700 |
| Nov 14, 2025 | 1,260.00 | 1,411.00 | 1,250.00 | 1,390.00 | 1,385.90 | 8.85% | 73,300 |
| Nov 13, 2025 | 1,323.00 | 1,323.00 | 1,272.00 | 1,277.00 | 1,273.23 | -2.52% | 16,200 |
| Nov 12, 2025 | 1,273.00 | 1,342.00 | 1,273.00 | 1,310.00 | 1,306.14 | 2.91% | 27,300 |
| Nov 11, 2025 | 1,255.00 | 1,287.00 | 1,251.00 | 1,273.00 | 1,269.24 | 0.95% | 17,600 |
| Nov 10, 2025 | 1,228.00 | 1,297.00 | 1,221.00 | 1,261.00 | 1,257.28 | 2.11% | 18,300 |