Fast Accounting Co.,Ltd. (TYO:5588)
Japan · Delayed Price · Currency is JPY 719.00
+5.00 (0.70%)
May 28, 2026, 3:30 PM JST
Fast Accounting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 714.00 | 733.00 | 706.00 | 730.00 | - | 2.24% | 45,700 |
| May 27, 2026 | 739.00 | 739.00 | 706.00 | 714.00 | 714.00 | -3.51% | 40,500 |
| May 26, 2026 | 742.00 | 742.00 | 720.00 | 740.00 | 740.00 | 0.82% | 17,600 |
| May 25, 2026 | 735.00 | 735.00 | 708.00 | 734.00 | 734.00 | 0.96% | 42,600 |
| May 22, 2026 | 704.00 | 733.00 | 702.00 | 727.00 | 727.00 | 4.60% | 37,800 |
| May 21, 2026 | 697.00 | 717.00 | 695.00 | 695.00 | 695.00 | -0.29% | 42,300 |
| May 20, 2026 | 715.00 | 715.00 | 690.00 | 697.00 | 697.00 | -1.55% | 32,100 |
| May 19, 2026 | 688.00 | 730.00 | 688.00 | 708.00 | 708.00 | 1.72% | 48,500 |
| May 18, 2026 | 763.00 | 774.00 | 691.00 | 696.00 | 696.00 | -6.95% | 74,200 |
| May 15, 2026 | 743.00 | 808.00 | 737.00 | 748.00 | 748.00 | 0.81% | 78,900 |
| May 14, 2026 | 806.00 | 806.00 | 732.00 | 742.00 | 742.00 | -8.17% | 62,600 |
| May 13, 2026 | 760.00 | 808.00 | 760.00 | 808.00 | 808.00 | 4.66% | 33,700 |
| May 12, 2026 | 766.00 | 772.00 | 753.00 | 772.00 | 772.00 | 0.78% | 29,000 |
| May 11, 2026 | 773.00 | 782.00 | 764.00 | 766.00 | 766.00 | -0.91% | 38,300 |
| May 8, 2026 | 760.00 | 801.00 | 747.00 | 773.00 | 773.00 | 0.91% | 58,800 |
| May 7, 2026 | 828.00 | 828.00 | 765.00 | 766.00 | 766.00 | -5.78% | 59,300 |
| May 1, 2026 | 830.00 | 830.00 | 802.00 | 813.00 | 813.00 | -2.05% | 38,100 |
| Apr 30, 2026 | 844.00 | 844.00 | 818.00 | 830.00 | 830.00 | -2.12% | 52,400 |
| Apr 28, 2026 | 865.00 | 873.00 | 846.00 | 848.00 | 848.00 | -0.24% | 70,800 |
| Apr 27, 2026 | 885.00 | 888.00 | 850.00 | 850.00 | 850.00 | -3.41% | 69,300 |
| Apr 24, 2026 | 968.00 | 968.00 | 878.00 | 880.00 | 880.00 | -9.37% | 106,100 |
| Apr 23, 2026 | 1,005.00 | 1,012.00 | 948.00 | 971.00 | 971.00 | -2.41% | 136,700 |
| Apr 22, 2026 | 961.00 | 995.00 | 946.00 | 995.00 | 995.00 | 3.75% | 108,900 |
| Apr 21, 2026 | 924.00 | 965.00 | 924.00 | 959.00 | 959.00 | 4.13% | 100,900 |
| Apr 20, 2026 | 899.00 | 922.00 | 891.00 | 921.00 | 921.00 | 2.45% | 89,000 |
| 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 |