Fast Accounting Co.,Ltd. (TYO:5588)
Japan · Delayed Price · Currency is JPY 899.00
+43.00 (5.02%)
Apr 17, 2026, 3:30 PM JST
Fast Accounting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 858.00 | 899.00 | 858.00 | 899.00 | 899.00 | 5.02% | 99,000 |
| Apr 16, 2026 | 822.00 | 857.00 | 822.00 | 856.00 | 856.00 | 4.14% | 82,300 |
| Apr 15, 2026 | 796.00 | 836.00 | 795.00 | 822.00 | 822.00 | 3.27% | 45,500 |
| Apr 14, 2026 | 782.00 | 800.00 | 775.00 | 796.00 | 796.00 | 2.18% | 37,800 |
| Apr 13, 2026 | 790.00 | 790.00 | 767.00 | 779.00 | 779.00 | -1.39% | 34,700 |
| Apr 10, 2026 | 801.00 | 810.00 | 777.00 | 790.00 | 790.00 | -1.25% | 35,900 |
| Apr 9, 2026 | 810.00 | 811.00 | 781.00 | 800.00 | 800.00 | -1.11% | 34,500 |
| Apr 8, 2026 | 820.00 | 827.00 | 802.00 | 809.00 | 809.00 | -0.12% | 45,800 |
| Apr 7, 2026 | 804.00 | 819.00 | 801.00 | 810.00 | 810.00 | 1.12% | 18,100 |
| Apr 6, 2026 | 790.00 | 817.00 | 790.00 | 801.00 | 801.00 | 2.69% | 29,900 |
| Apr 3, 2026 | 827.00 | 830.00 | 780.00 | 780.00 | 780.00 | -4.41% | 22,900 |
| Apr 2, 2026 | 813.00 | 827.00 | 804.00 | 816.00 | 816.00 | - | 45,900 |
| Apr 1, 2026 | 810.00 | 823.00 | 801.00 | 816.00 | 816.00 | 1.12% | 56,000 |
| Mar 31, 2026 | 774.00 | 810.00 | 759.00 | 807.00 | 807.00 | 4.13% | 84,900 |
| Mar 30, 2026 | 758.00 | 775.00 | 753.00 | 775.00 | 775.00 | -1.65% | 36,600 |
| 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 |