Fast Fitness Japan Incorporated (TYO:7092)
Japan · Delayed Price · Currency is JPY 2,302.00
-1.00 (-0.04%)
Mar 6, 2026, 11:00 AM JST
Fast Fitness Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2,303.00 | 2,303.00 | 2,302.00 | 2,303.00 | 2,303.00 | 0.04% | 2,400 |
| Mar 4, 2026 | 2,302.00 | 2,303.00 | 2,302.00 | 2,302.00 | 2,302.00 | - | 18,000 |
| Mar 3, 2026 | 2,302.00 | 2,303.00 | 2,302.00 | 2,302.00 | 2,302.00 | 0.04% | 40,200 |
| Mar 2, 2026 | 2,301.00 | 2,302.00 | 2,301.00 | 2,301.00 | 2,301.00 | -0.04% | 14,100 |
| Feb 27, 2026 | 2,301.00 | 2,302.00 | 2,301.00 | 2,302.00 | 2,302.00 | 0.09% | 5,600 |
| Feb 26, 2026 | 2,302.00 | 2,303.00 | 2,300.00 | 2,300.00 | 2,300.00 | -0.09% | 319,400 |
| Feb 25, 2026 | 2,301.00 | 2,302.00 | 2,301.00 | 2,302.00 | 2,302.00 | 0.04% | 6,000 |
| Feb 24, 2026 | 2,301.00 | 2,302.00 | 2,301.00 | 2,301.00 | 2,301.00 | 0.04% | 4,600 |
| Feb 20, 2026 | 2,303.00 | 2,303.00 | 2,300.00 | 2,300.00 | 2,300.00 | -0.13% | 4,300 |
| Feb 19, 2026 | 2,303.00 | 2,304.00 | 2,301.00 | 2,303.00 | 2,303.00 | 0.04% | 2,800 |
| Feb 18, 2026 | 2,302.00 | 2,303.00 | 2,301.00 | 2,302.00 | 2,302.00 | - | 4,000 |
| Feb 17, 2026 | 2,301.00 | 2,304.00 | 2,301.00 | 2,302.00 | 2,302.00 | 0.04% | 5,300 |
| Feb 16, 2026 | 2,305.00 | 2,305.00 | 2,301.00 | 2,301.00 | 2,301.00 | -0.17% | 5,700 |
| Feb 13, 2026 | 2,301.00 | 2,305.00 | 2,300.00 | 2,305.00 | 2,305.00 | 0.22% | 10,800 |
| Feb 12, 2026 | 2,301.00 | 2,301.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 10,200 |
| Feb 10, 2026 | 2,301.00 | 2,301.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 17,500 |
| Feb 9, 2026 | 2,301.00 | 2,301.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 12,100 |
| Feb 6, 2026 | 2,301.00 | 2,301.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 19,800 |
| Feb 5, 2026 | 2,300.00 | 2,301.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 6,200 |
| Feb 4, 2026 | 2,300.00 | 2,301.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 8,400 |
| Feb 3, 2026 | 2,300.00 | 2,301.00 | 2,300.00 | 2,300.00 | 2,300.00 | -0.04% | 8,300 |
| Feb 2, 2026 | 2,300.00 | 2,301.00 | 2,300.00 | 2,301.00 | 2,301.00 | 0.04% | 19,000 |
| Jan 30, 2026 | 2,300.00 | 2,301.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 15,200 |
| Jan 29, 2026 | 2,301.00 | 2,301.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 11,200 |
| Jan 28, 2026 | 2,301.00 | 2,301.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 16,000 |
| Jan 27, 2026 | 2,300.00 | 2,301.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 7,800 |
| Jan 26, 2026 | 2,300.00 | 2,301.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 39,400 |
| Jan 23, 2026 | 2,300.00 | 2,302.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 16,900 |
| Jan 22, 2026 | 2,295.00 | 2,300.00 | 2,295.00 | 2,300.00 | 2,300.00 | 0.17% | 31,100 |
| Jan 21, 2026 | 2,295.00 | 2,299.00 | 2,294.00 | 2,296.00 | 2,296.00 | -0.04% | 13,900 |
| Jan 20, 2026 | 2,294.00 | 2,299.00 | 2,294.00 | 2,297.00 | 2,297.00 | 0.17% | 28,300 |
| Jan 19, 2026 | 2,299.00 | 2,308.00 | 2,291.00 | 2,293.00 | 2,293.00 | -0.82% | 35,900 |
| Jan 16, 2026 | 2,311.00 | 2,313.00 | 2,311.00 | 2,312.00 | 2,312.00 | -0.13% | 16,000 |
| Jan 15, 2026 | 2,311.00 | 2,315.00 | 2,311.00 | 2,315.00 | 2,315.00 | 0.17% | 48,800 |
| Jan 14, 2026 | 2,312.00 | 2,312.00 | 2,311.00 | 2,311.00 | 2,311.00 | -0.04% | 105,100 |
| Jan 13, 2026 | 2,311.00 | 2,312.00 | 2,311.00 | 2,312.00 | 2,312.00 | 0.04% | 49,100 |
| Jan 9, 2026 | 2,312.00 | 2,312.00 | 2,311.00 | 2,311.00 | 2,311.00 | - | 38,000 |
| Jan 8, 2026 | 2,311.00 | 2,312.00 | 2,311.00 | 2,311.00 | 2,311.00 | - | 16,100 |
| Jan 7, 2026 | 2,312.00 | 2,312.00 | 2,310.00 | 2,311.00 | 2,311.00 | - | 87,400 |
| Jan 6, 2026 | 2,311.00 | 2,311.00 | 2,310.00 | 2,311.00 | 2,311.00 | 0.04% | 64,600 |
| Jan 5, 2026 | 2,310.00 | 2,312.00 | 2,310.00 | 2,310.00 | 2,310.00 | - | 108,800 |
| Dec 30, 2025 | 2,310.00 | 2,312.00 | 2,310.00 | 2,310.00 | 2,310.00 | 0.04% | 49,200 |
| Dec 29, 2025 | 2,310.00 | 2,311.00 | 2,309.00 | 2,309.00 | 2,309.00 | -0.04% | 152,400 |
| Dec 26, 2025 | 2,313.00 | 2,313.00 | 2,310.00 | 2,310.00 | 2,310.00 | - | 70,900 |
| Dec 25, 2025 | 2,309.00 | 2,310.00 | 2,308.00 | 2,310.00 | 2,310.00 | 0.09% | 114,600 |
| Dec 24, 2025 | 2,309.00 | 2,309.00 | 2,308.00 | 2,308.00 | 2,308.00 | - | 52,200 |
| Dec 23, 2025 | 2,308.00 | 2,309.00 | 2,308.00 | 2,308.00 | 2,308.00 | - | 62,300 |
| Dec 22, 2025 | 2,308.00 | 2,309.00 | 2,308.00 | 2,308.00 | 2,308.00 | - | 45,800 |
| Dec 19, 2025 | 2,309.00 | 2,309.00 | 2,308.00 | 2,308.00 | 2,308.00 | - | 47,700 |
| Dec 18, 2025 | 2,308.00 | 2,309.00 | 2,308.00 | 2,308.00 | 2,308.00 | -0.04% | 187,500 |