Skip to main content
logo
Fast Fitness Japan Incorporated (TYO:7092)
Japan flag Japan · Delayed Price · Currency is JPY
2,303.00
-1.00 (-0.04%)
Apr 17, 2026, 3:30 PM JST

Fast Fitness Japan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20262,303.002,303.002,303.002,303.002,303.00-0.04%8,000
Apr 16, 20262,303.002,304.002,303.002,304.002,304.000.04%8,700
Apr 15, 20262,303.002,303.002,303.002,303.002,303.00-1,900
Apr 14, 20262,303.002,304.002,303.002,303.002,303.00-9,600
Apr 13, 20262,303.002,304.002,303.002,303.002,303.00-0.04%2,900
Apr 10, 20262,303.002,305.002,303.002,304.002,304.000.04%10,600
Apr 9, 20262,301.002,303.002,301.002,303.002,303.000.09%39,300
Apr 8, 20262,301.002,302.002,301.002,301.002,301.00-6,200
Apr 7, 20262,301.002,302.002,301.002,301.002,301.00-0.04%7,100
Apr 6, 20262,301.002,302.002,301.002,302.002,302.00-2,800
Apr 3, 20262,301.002,302.002,300.002,302.002,302.00-1,300
Apr 2, 20262,302.002,302.002,302.002,302.002,302.000.04%100
Apr 1, 20262,301.002,303.002,301.002,301.002,301.00-4,500
Mar 31, 20262,302.002,305.002,301.002,301.002,301.00-0.17%55,400
Mar 30, 20262,302.002,305.002,302.002,305.002,305.000.13%7,600
Mar 27, 20262,302.002,303.002,301.002,302.002,302.00-9,700
Mar 26, 20262,302.002,303.002,301.002,302.002,302.000.04%9,400
Mar 25, 20262,302.002,303.002,301.002,301.002,301.00-0.04%92,700
Mar 24, 20262,302.002,303.002,302.002,302.002,302.00-24,400
Mar 23, 20262,302.002,304.002,302.002,302.002,302.000.04%15,900
Mar 19, 20262,302.002,305.002,301.002,301.002,301.00-0.60%3,600
Mar 18, 20262,302.002,315.002,302.002,315.002,315.000.56%2,700
Mar 17, 20262,303.002,304.002,302.002,302.002,302.00-0.04%1,800
Mar 16, 20262,303.002,304.002,303.002,303.002,303.00-0.30%1,600
Mar 13, 20262,315.002,315.002,304.002,310.002,310.00-0.43%3,000
Mar 12, 20262,301.002,331.002,301.002,320.002,320.000.74%35,600
Mar 11, 20262,302.002,303.002,302.002,303.002,303.00-3,000
Mar 10, 20262,302.002,303.002,302.002,303.002,303.000.04%3,400
Mar 9, 20262,302.002,303.002,302.002,302.002,302.00-37,800
Mar 6, 20262,303.002,303.002,302.002,302.002,302.00-0.04%4,000
Mar 5, 20262,303.002,303.002,302.002,303.002,303.000.04%2,400
Mar 4, 20262,302.002,303.002,302.002,302.002,302.00-18,000
Mar 3, 20262,302.002,303.002,302.002,302.002,302.000.04%40,200
Mar 2, 20262,301.002,302.002,301.002,301.002,301.00-0.04%14,100
Feb 27, 20262,301.002,302.002,301.002,302.002,302.000.09%5,600
Feb 26, 20262,302.002,303.002,300.002,300.002,300.00-0.09%319,400
Feb 25, 20262,301.002,302.002,301.002,302.002,302.000.04%6,000
Feb 24, 20262,301.002,302.002,301.002,301.002,301.000.04%4,600
Feb 20, 20262,303.002,303.002,300.002,300.002,300.00-0.13%4,300
Feb 19, 20262,303.002,304.002,301.002,303.002,303.000.04%2,800
Feb 18, 20262,302.002,303.002,301.002,302.002,302.00-4,000
Feb 17, 20262,301.002,304.002,301.002,302.002,302.000.04%5,300
Feb 16, 20262,305.002,305.002,301.002,301.002,301.00-0.17%5,700
Feb 13, 20262,301.002,305.002,300.002,305.002,305.000.22%10,800
Feb 12, 20262,301.002,301.002,300.002,300.002,300.00-10,200
Feb 10, 20262,301.002,301.002,300.002,300.002,300.00-17,500
Feb 9, 20262,301.002,301.002,300.002,300.002,300.00-12,100
Feb 6, 20262,301.002,301.002,300.002,300.002,300.00-19,800
Feb 5, 20262,300.002,301.002,300.002,300.002,300.00-6,200
Feb 4, 20262,300.002,301.002,300.002,300.002,300.00-8,400