Skip to main content
logo
Fast Fitness Japan Incorporated (TYO:7092)
Japan flag Japan · Delayed Price · Currency is JPY
2,300.00
+1.00 (0.04%)
Jan 23, 2026, 3:30 PM JST

Fast Fitness Japan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,300.002,302.002,300.002,301.00-0.04%9,500
Jan 22, 20262,295.002,300.002,295.002,300.002,300.000.17%31,100
Jan 21, 20262,295.002,299.002,294.002,296.002,296.00-0.04%13,900
Jan 20, 20262,294.002,299.002,294.002,297.002,297.000.17%28,300
Jan 19, 20262,299.002,308.002,291.002,293.002,293.00-0.82%35,900
Jan 16, 20262,311.002,313.002,311.002,312.002,312.00-0.13%16,000
Jan 15, 20262,311.002,315.002,311.002,315.002,315.000.17%48,800
Jan 14, 20262,312.002,312.002,311.002,311.002,311.00-0.04%105,100
Jan 13, 20262,311.002,312.002,311.002,312.002,312.000.04%49,100
Jan 9, 20262,312.002,312.002,311.002,311.002,311.00-38,000
Jan 8, 20262,311.002,312.002,311.002,311.002,311.00-16,100
Jan 7, 20262,312.002,312.002,310.002,311.002,311.00-87,400
Jan 6, 20262,311.002,311.002,310.002,311.002,311.000.04%64,600
Jan 5, 20262,310.002,312.002,310.002,310.002,310.00-108,800
Dec 30, 20252,310.002,312.002,310.002,310.002,310.000.04%49,200
Dec 29, 20252,310.002,311.002,309.002,309.002,309.00-0.04%152,400
Dec 26, 20252,313.002,313.002,310.002,310.002,310.00-70,900
Dec 25, 20252,309.002,310.002,308.002,310.002,310.000.09%114,600
Dec 24, 20252,309.002,309.002,308.002,308.002,308.00-52,200
Dec 23, 20252,308.002,309.002,308.002,308.002,308.00-62,300
Dec 22, 20252,308.002,309.002,308.002,308.002,308.00-45,800
Dec 19, 20252,309.002,309.002,308.002,308.002,308.00-47,700
Dec 18, 20252,308.002,309.002,308.002,308.002,308.00-0.04%187,500
Dec 17, 20252,309.002,309.002,308.002,309.002,309.000.04%39,100
Dec 16, 20252,308.002,309.002,308.002,308.002,308.00-112,500
Dec 15, 20252,308.002,309.002,308.002,308.002,308.00-145,800
Dec 12, 20252,308.002,309.002,308.002,308.002,308.000.04%237,000
Dec 11, 20252,308.002,308.002,307.002,307.002,307.00-127,400
Dec 10, 20252,307.002,308.002,307.002,307.002,307.00-167,200
Dec 9, 20252,307.002,308.002,307.002,307.002,307.00-52,200
Dec 8, 20252,307.002,308.002,307.002,307.002,307.00-67,500
Dec 5, 20252,307.002,308.002,307.002,307.002,307.00-482,500
Dec 4, 20252,307.002,309.002,307.002,307.002,307.00-260,700
Dec 3, 20252,307.002,308.002,307.002,307.002,307.000.04%187,600
Dec 2, 20252,308.002,309.002,306.002,306.002,306.005.63%580,800
Dec 1, 20252,200.002,210.002,171.002,183.002,183.00-0.77%22,300
Nov 28, 20252,150.002,210.002,150.002,200.002,200.001.48%20,700
Nov 27, 20252,094.002,174.002,089.002,168.002,168.002.41%29,000
Nov 26, 20252,100.002,130.002,097.002,117.002,117.000.76%19,600
Nov 25, 20252,131.002,131.002,098.002,101.002,101.00-0.71%16,200
Nov 21, 20252,049.002,130.002,049.002,116.002,116.002.67%40,800
Nov 20, 20252,040.002,108.002,040.002,061.002,061.001.08%38,000
Nov 19, 20252,084.002,100.002,023.002,039.002,039.00-3.27%71,600
Nov 18, 20252,117.002,128.002,079.002,108.002,108.00-0.47%43,600
Nov 17, 20252,219.002,219.002,027.002,118.002,118.00-4.59%187,400
Nov 14, 20252,191.002,254.002,191.002,220.002,220.000.32%81,300
Nov 13, 20252,210.002,222.002,187.002,213.002,213.000.14%34,900
Nov 12, 20252,203.002,227.002,186.002,210.002,210.00-0.76%52,100
Nov 11, 20252,240.002,253.002,209.002,227.002,227.00-0.54%33,400
Nov 10, 20252,175.002,257.002,175.002,239.002,239.001.77%52,700