Fast Accounting Co.,Ltd. (TYO:5588)
Japan · Delayed Price · Currency is JPY 782.00
-18.00 (-2.25%)
Aug 19, 2026, 10:37 AM JST
Fast Accounting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 800.00 | 800.00 | 776.00 | 788.00 | - | -1.50% | 23,600 |
| Aug 18, 2026 | 783.00 | 805.00 | 783.00 | 800.00 | 800.00 | 1.78% | 19,100 |
| Aug 17, 2026 | 816.00 | 820.00 | 767.00 | 786.00 | 786.00 | -3.20% | 47,200 |
| Aug 14, 2026 | 844.00 | 906.00 | 800.00 | 812.00 | 812.00 | -3.79% | 122,300 |
| Aug 13, 2026 | 861.00 | 865.00 | 835.00 | 844.00 | 844.00 | -1.97% | 17,600 |
| Aug 12, 2026 | 860.00 | 864.00 | 846.00 | 861.00 | 861.00 | 0.35% | 11,000 |
| Aug 10, 2026 | 815.00 | 859.00 | 815.00 | 858.00 | 858.00 | 5.41% | 15,500 |
| Aug 7, 2026 | 847.00 | 851.00 | 814.00 | 814.00 | 814.00 | -5.35% | 18,000 |
| Aug 6, 2026 | 859.00 | 864.00 | 838.00 | 860.00 | 860.00 | - | 9,200 |
| Aug 5, 2026 | 869.00 | 869.00 | 842.00 | 860.00 | 860.00 | 0.47% | 12,000 |
| Aug 4, 2026 | 835.00 | 880.00 | 810.00 | 856.00 | 856.00 | 2.51% | 23,800 |
| Aug 3, 2026 | 855.00 | 855.00 | 802.00 | 835.00 | 835.00 | -2.45% | 23,700 |
| Jul 31, 2026 | 821.00 | 864.00 | 800.00 | 856.00 | 856.00 | 4.26% | 29,900 |
| Jul 30, 2026 | 790.00 | 833.00 | 773.00 | 821.00 | 821.00 | 4.06% | 24,500 |
| Jul 29, 2026 | 767.00 | 789.00 | 760.00 | 789.00 | 789.00 | 2.87% | 11,600 |
| Jul 28, 2026 | 781.00 | 781.00 | 753.00 | 767.00 | 767.00 | -2.79% | 13,000 |
| Jul 27, 2026 | 789.00 | 789.00 | 761.00 | 789.00 | 789.00 | 1.94% | 8,900 |
| Jul 24, 2026 | 780.00 | 780.00 | 745.00 | 774.00 | 774.00 | -1.53% | 14,500 |
| Jul 23, 2026 | 798.00 | 798.00 | 774.00 | 786.00 | 786.00 | -1.13% | 8,100 |
| Jul 22, 2026 | 757.00 | 795.00 | 751.00 | 795.00 | 795.00 | 3.25% | 17,400 |
| Jul 21, 2026 | 751.00 | 798.00 | 751.00 | 770.00 | 770.00 | 4.62% | 16,500 |
| Jul 17, 2026 | 744.00 | 753.00 | 733.00 | 736.00 | 736.00 | -2.13% | 6,800 |
| Jul 16, 2026 | 744.00 | 770.00 | 736.00 | 752.00 | 752.00 | -0.79% | 6,200 |
| Jul 15, 2026 | 771.00 | 771.00 | 741.00 | 758.00 | 758.00 | -0.92% | 12,500 |
| Jul 14, 2026 | 740.00 | 770.00 | 738.00 | 765.00 | 765.00 | 2.00% | 10,400 |
| Jul 13, 2026 | 758.00 | 771.00 | 750.00 | 750.00 | 750.00 | -1.57% | 7,000 |
| Jul 10, 2026 | 770.00 | 776.00 | 755.00 | 762.00 | 762.00 | -0.78% | 4,400 |
| Jul 9, 2026 | 720.00 | 783.00 | 720.00 | 768.00 | 768.00 | 6.52% | 30,300 |
| Jul 8, 2026 | 758.00 | 758.00 | 721.00 | 721.00 | 721.00 | -4.88% | 15,400 |
| Jul 7, 2026 | 770.00 | 797.00 | 758.00 | 758.00 | 758.00 | -2.07% | 16,900 |
| Jul 6, 2026 | 788.00 | 790.00 | 767.00 | 774.00 | 774.00 | -1.15% | 12,600 |
| Jul 3, 2026 | 730.00 | 783.00 | 729.00 | 783.00 | 783.00 | 8.00% | 30,900 |
| Jul 2, 2026 | 700.00 | 725.00 | 698.00 | 725.00 | 725.00 | 2.84% | 35,400 |
| Jul 1, 2026 | 710.00 | 714.00 | 696.00 | 705.00 | 705.00 | -0.56% | 8,900 |
| Jun 30, 2026 | 714.00 | 714.00 | 693.00 | 709.00 | 709.00 | -0.70% | 13,700 |
| Jun 29, 2026 | 696.00 | 716.00 | 686.00 | 714.00 | 714.00 | 3.48% | 15,600 |
| Jun 26, 2026 | 716.00 | 719.00 | 681.00 | 690.00 | 690.00 | -3.63% | 47,600 |
| Jun 25, 2026 | 709.00 | 716.00 | 702.00 | 716.00 | 716.00 | - | 12,000 |
| Jun 24, 2026 | 698.00 | 716.00 | 692.00 | 716.00 | 716.00 | 3.47% | 12,000 |
| Jun 23, 2026 | 723.00 | 723.00 | 691.00 | 692.00 | 692.00 | -5.46% | 27,100 |
| Jun 22, 2026 | 701.00 | 735.00 | 701.00 | 732.00 | 732.00 | 5.93% | 30,000 |
| Jun 19, 2026 | 729.00 | 736.00 | 691.00 | 691.00 | 691.00 | -5.99% | 25,500 |
| Jun 18, 2026 | 734.00 | 742.00 | 720.00 | 735.00 | 735.00 | -0.14% | 13,900 |
| Jun 17, 2026 | 710.00 | 758.00 | 710.00 | 736.00 | 736.00 | 2.36% | 24,300 |
| Jun 16, 2026 | 719.00 | 719.00 | 697.00 | 719.00 | 719.00 | -1.24% | 28,000 |
| Jun 15, 2026 | 695.00 | 730.00 | 695.00 | 728.00 | 728.00 | 4.75% | 17,400 |
| Jun 12, 2026 | 700.00 | 716.00 | 693.00 | 695.00 | 695.00 | 0.14% | 26,200 |
| Jun 11, 2026 | 712.00 | 712.00 | 685.00 | 694.00 | 694.00 | -4.54% | 37,100 |
| Jun 10, 2026 | 754.00 | 755.00 | 715.00 | 727.00 | 727.00 | -3.71% | 32,000 |
| Jun 9, 2026 | 738.00 | 772.00 | 723.00 | 755.00 | 755.00 | 2.30% | 32,700 |