Fast Accounting Co.,Ltd. (TYO:5588)
Japan · Delayed Price · Currency is JPY 565.00
+25.00 (4.63%)
Nov 9, 2026, 3:30 PM JST
Fast Accounting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 544.00 | 570.00 | 540.00 | 565.00 | 565.00 | 4.63% | 54,900 |
| Nov 6, 2026 | 583.00 | 583.00 | 521.00 | 540.00 | 540.00 | -11.48% | 139,700 |
| Nov 5, 2026 | 624.00 | 646.00 | 604.00 | 610.00 | 610.00 | -2.24% | 55,100 |
| Nov 4, 2026 | 612.00 | 629.00 | 600.00 | 624.00 | 624.00 | 0.65% | 32,300 |
| Nov 2, 2026 | 636.00 | 636.00 | 600.00 | 620.00 | 620.00 | -2.67% | 60,600 |
| Oct 30, 2026 | 638.00 | 644.00 | 630.00 | 637.00 | 637.00 | -0.93% | 35,100 |
| Oct 29, 2026 | 658.00 | 661.00 | 634.00 | 643.00 | 643.00 | -2.72% | 48,600 |
| Oct 28, 2026 | 671.00 | 675.00 | 658.00 | 661.00 | 661.00 | -1.64% | 26,600 |
| Oct 27, 2026 | 677.00 | 680.00 | 669.00 | 672.00 | 672.00 | -0.30% | 15,500 |
| Oct 26, 2026 | 674.00 | 674.00 | 664.00 | 674.00 | 674.00 | 1.35% | 26,300 |
| Oct 23, 2026 | 662.00 | 665.00 | 645.00 | 665.00 | 665.00 | 0.15% | 60,500 |
| Oct 22, 2026 | 672.00 | 677.00 | 664.00 | 664.00 | 664.00 | -1.19% | 34,200 |
| Oct 21, 2026 | 660.00 | 675.00 | 660.00 | 672.00 | 672.00 | 1.82% | 22,200 |
| Oct 20, 2026 | 680.00 | 680.00 | 660.00 | 660.00 | 660.00 | -2.51% | 43,700 |
| Oct 19, 2026 | 667.00 | 677.00 | 653.00 | 677.00 | 677.00 | 0.45% | 35,400 |
| Oct 16, 2026 | 661.00 | 677.00 | 660.00 | 674.00 | 674.00 | 2.90% | 76,500 |
| Oct 15, 2026 | 677.00 | 677.00 | 653.00 | 655.00 | 655.00 | -5.62% | 79,600 |
| Oct 14, 2026 | 707.00 | 707.00 | 678.00 | 694.00 | 694.00 | -1.00% | 40,800 |
| Oct 13, 2026 | 695.00 | 713.00 | 695.00 | 701.00 | 701.00 | 0.86% | 44,900 |
| Oct 9, 2026 | 684.00 | 708.00 | 682.00 | 695.00 | 695.00 | 1.31% | 43,200 |
| Oct 8, 2026 | 716.00 | 716.00 | 685.00 | 686.00 | 686.00 | -4.19% | 53,500 |
| Oct 7, 2026 | 722.00 | 730.00 | 708.00 | 716.00 | 716.00 | -2.19% | 40,700 |
| Oct 6, 2026 | 714.00 | 749.00 | 704.00 | 732.00 | 732.00 | 2.95% | 88,300 |
| Oct 5, 2026 | 765.00 | 772.00 | 683.00 | 711.00 | 711.00 | -5.20% | 218,900 |
| Oct 2, 2026 | 760.00 | 760.00 | 737.00 | 750.00 | 750.00 | -1.32% | 42,400 |
| Oct 1, 2026 | 743.00 | 769.00 | 737.00 | 760.00 | 760.00 | 4.40% | 61,600 |
| Sep 30, 2026 | 830.00 | 855.00 | 725.00 | 728.00 | 728.00 | -11.00% | 388,000 |
| Sep 29, 2026 | 919.00 | 950.00 | 781.00 | 818.00 | 818.00 | -10.99% | 248,500 |
| Sep 28, 2026 | 928.00 | 949.00 | 919.00 | 919.00 | 919.00 | 0.66% | 20,000 |
| Sep 25, 2026 | 929.00 | 932.00 | 913.00 | 913.00 | 913.00 | -1.30% | 12,100 |
| Sep 24, 2026 | 890.00 | 925.00 | 890.00 | 925.00 | 925.00 | 5.71% | 37,000 |
| Sep 18, 2026 | 892.00 | 892.00 | 875.00 | 875.00 | 875.00 | -0.23% | 13,100 |
| Sep 17, 2026 | 870.00 | 890.00 | 868.00 | 877.00 | 877.00 | 1.39% | 10,700 |
| Sep 16, 2026 | 860.00 | 866.00 | 852.00 | 865.00 | 865.00 | 1.05% | 9,500 |
| Sep 15, 2026 | 843.00 | 858.00 | 832.00 | 856.00 | 856.00 | 1.78% | 19,500 |
| Sep 14, 2026 | 825.00 | 841.00 | 825.00 | 841.00 | 841.00 | 1.69% | 7,800 |
| Sep 11, 2026 | 845.00 | 845.00 | 820.00 | 827.00 | 827.00 | -1.55% | 9,300 |
| Sep 10, 2026 | 816.00 | 840.00 | 816.00 | 840.00 | 840.00 | 2.07% | 15,400 |
| Sep 9, 2026 | 819.00 | 827.00 | 809.00 | 823.00 | 823.00 | 0.37% | 10,700 |
| Sep 8, 2026 | 840.00 | 841.00 | 820.00 | 820.00 | 820.00 | -3.64% | 8,200 |
| Sep 7, 2026 | 854.00 | 855.00 | 843.00 | 851.00 | 851.00 | -0.35% | 7,900 |
| Sep 4, 2026 | 836.00 | 854.00 | 830.00 | 854.00 | 854.00 | 2.15% | 10,900 |
| Sep 3, 2026 | 824.00 | 839.00 | 820.00 | 836.00 | 836.00 | 1.58% | 7,400 |
| Sep 2, 2026 | 850.00 | 850.00 | 820.00 | 823.00 | 823.00 | -4.30% | 10,900 |
| Sep 1, 2026 | 885.00 | 885.00 | 850.00 | 860.00 | 860.00 | -2.49% | 21,100 |
| Aug 31, 2026 | 864.00 | 884.00 | 846.00 | 882.00 | 882.00 | 2.20% | 22,900 |
| Aug 28, 2026 | 829.00 | 875.00 | 829.00 | 863.00 | 863.00 | 3.85% | 36,400 |
| Aug 27, 2026 | 832.00 | 833.00 | 820.00 | 831.00 | 831.00 | -0.12% | 9,700 |
| Aug 26, 2026 | 832.00 | 845.00 | 829.00 | 832.00 | 832.00 | 0.85% | 12,800 |
| Aug 25, 2026 | 823.00 | 829.00 | 814.00 | 825.00 | 825.00 | 0.24% | 8,400 |