Fast Retailing Co., Ltd. (TYO:9983)
Japan · Delayed Price · Currency is JPY 48,490
+670 (1.40%)
Sep 5, 2025, 3:30 PM JST
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 48,520.00 | 49,120.00 | 48,100.00 | 48,490.00 | 48,490.00 | 1.40% | 993,100 |
| Sep 4, 2025 | 46,830.00 | 48,090.00 | 46,680.00 | 47,820.00 | 47,820.00 | 2.46% | 1,116,200 |
| Sep 3, 2025 | 46,160.00 | 47,080.00 | 45,990.00 | 46,670.00 | 46,670.00 | 0.50% | 835,200 |
| Sep 2, 2025 | 46,330.00 | 46,770.00 | 46,220.00 | 46,440.00 | 46,440.00 | 0.50% | 610,600 |
| Sep 1, 2025 | 46,300.00 | 46,700.00 | 45,690.00 | 46,210.00 | 46,210.00 | -0.67% | 735,400 |
| Aug 29, 2025 | 47,050.00 | 47,190.00 | 46,450.00 | 46,520.00 | 46,520.00 | -1.21% | 700,100 |
| Aug 28, 2025 | 47,000.00 | 47,520.00 | 46,880.00 | 47,090.00 | 47,090.00 | -0.51% | 662,200 |
| Aug 27, 2025 | 47,830.00 | 48,000.00 | 47,330.00 | 47,330.00 | 47,090.00 | -1.00% | 501,300 |
| Aug 26, 2025 | 48,210.00 | 48,340.00 | 47,300.00 | 47,810.00 | 47,567.57 | -1.44% | 817,200 |
| Aug 25, 2025 | 48,990.00 | 49,420.00 | 48,350.00 | 48,510.00 | 48,264.02 | 0.14% | 730,400 |
| Aug 22, 2025 | 48,520.00 | 48,830.00 | 48,240.00 | 48,440.00 | 48,194.37 | -0.80% | 506,200 |
| Aug 21, 2025 | 48,840.00 | 48,980.00 | 48,460.00 | 48,830.00 | 48,582.39 | -0.31% | 779,400 |
| Aug 20, 2025 | 49,200.00 | 49,660.00 | 48,830.00 | 48,980.00 | 48,731.63 | -0.53% | 1,015,900 |
| Aug 19, 2025 | 50,050.00 | 50,050.00 | 49,080.00 | 49,240.00 | 48,990.31 | -1.26% | 850,200 |
| Aug 18, 2025 | 49,050.00 | 50,130.00 | 49,000.00 | 49,870.00 | 49,617.12 | 1.28% | 1,291,100 |
| Aug 15, 2025 | 47,750.00 | 49,440.00 | 47,550.00 | 49,240.00 | 48,990.31 | 3.95% | 1,225,100 |
| Aug 14, 2025 | 47,680.00 | 48,170.00 | 47,360.00 | 47,370.00 | 47,129.80 | -2.61% | 930,600 |
| Aug 13, 2025 | 48,790.00 | 49,190.00 | 48,630.00 | 48,640.00 | 48,393.36 | 1.08% | 1,319,000 |
| Aug 12, 2025 | 46,870.00 | 48,550.00 | 46,580.00 | 48,120.00 | 47,875.99 | 3.98% | 1,659,300 |
| Aug 8, 2025 | 45,740.00 | 46,620.00 | 45,300.00 | 46,280.00 | 46,045.32 | 2.50% | 1,554,400 |
| Aug 7, 2025 | 45,180.00 | 45,800.00 | 45,120.00 | 45,150.00 | 44,921.05 | -0.09% | 727,800 |
| Aug 6, 2025 | 45,130.00 | 45,510.00 | 45,100.00 | 45,190.00 | 44,960.85 | 0.07% | 667,400 |
| Aug 5, 2025 | 45,900.00 | 46,170.00 | 45,160.00 | 45,160.00 | 44,931.00 | -0.79% | 899,800 |
| Aug 4, 2025 | 45,640.00 | 45,810.00 | 44,980.00 | 45,520.00 | 45,289.18 | -2.96% | 1,208,700 |
| Aug 1, 2025 | 46,520.00 | 47,130.00 | 46,360.00 | 46,910.00 | 46,672.13 | 1.14% | 780,100 |
| Jul 31, 2025 | 46,250.00 | 46,520.00 | 45,940.00 | 46,380.00 | 46,144.82 | 0.28% | 822,700 |
| Jul 30, 2025 | 46,710.00 | 46,840.00 | 46,060.00 | 46,250.00 | 46,015.48 | -1.22% | 710,400 |
| Jul 29, 2025 | 46,920.00 | 47,090.00 | 46,480.00 | 46,820.00 | 46,582.59 | -0.47% | 827,900 |
| Jul 28, 2025 | 47,920.00 | 48,000.00 | 46,900.00 | 47,040.00 | 46,801.47 | -0.80% | 787,600 |
| Jul 25, 2025 | 48,050.00 | 48,430.00 | 47,290.00 | 47,420.00 | 47,179.54 | -1.23% | 1,024,300 |
| Jul 24, 2025 | 48,000.00 | 48,440.00 | 47,510.00 | 48,010.00 | 47,766.55 | 2.41% | 1,761,400 |
| Jul 23, 2025 | 45,840.00 | 47,220.00 | 45,640.00 | 46,880.00 | 46,642.28 | 5.49% | 2,482,600 |
| Jul 22, 2025 | 44,010.00 | 45,040.00 | 43,970.00 | 44,440.00 | 44,214.65 | 0.29% | 1,141,400 |
| Jul 18, 2025 | 45,000.00 | 45,210.00 | 44,310.00 | 44,310.00 | 44,085.31 | -0.47% | 962,100 |
| Jul 17, 2025 | 44,100.00 | 44,580.00 | 43,930.00 | 44,520.00 | 44,294.25 | 0.02% | 935,900 |
| Jul 16, 2025 | 44,700.00 | 44,810.00 | 44,270.00 | 44,510.00 | 44,284.30 | -0.91% | 1,361,000 |
| Jul 15, 2025 | 44,320.00 | 44,920.00 | 44,160.00 | 44,920.00 | 44,692.22 | 1.77% | 1,601,800 |
| Jul 14, 2025 | 43,520.00 | 44,180.00 | 43,270.00 | 44,140.00 | 43,916.18 | 1.47% | 1,759,900 |
| Jul 11, 2025 | 46,140.00 | 46,270.00 | 43,480.00 | 43,500.00 | 43,279.42 | -6.93% | 3,725,600 |
| Jul 10, 2025 | 47,330.00 | 47,390.00 | 46,660.00 | 46,740.00 | 46,502.99 | -0.89% | 1,172,900 |
| Jul 9, 2025 | 47,750.00 | 47,770.00 | 46,820.00 | 47,160.00 | 46,920.86 | -0.76% | 864,200 |
| Jul 8, 2025 | 47,760.00 | 47,960.00 | 47,520.00 | 47,520.00 | 47,279.04 | -0.08% | 1,198,400 |
| Jul 7, 2025 | 47,600.00 | 47,960.00 | 47,320.00 | 47,560.00 | 47,318.83 | -0.21% | 730,100 |
| Jul 4, 2025 | 47,820.00 | 48,100.00 | 47,400.00 | 47,660.00 | 47,418.33 | -0.60% | 995,400 |
| Jul 3, 2025 | 48,430.00 | 48,740.00 | 47,700.00 | 47,950.00 | 47,706.86 | -0.15% | 1,967,000 |
| Jul 2, 2025 | 47,150.00 | 48,170.00 | 47,040.00 | 48,020.00 | 47,776.50 | 1.18% | 1,517,900 |
| Jul 1, 2025 | 49,210.00 | 49,290.00 | 47,270.00 | 47,460.00 | 47,219.34 | -4.16% | 1,382,800 |
| Jun 30, 2025 | 49,550.00 | 50,140.00 | 49,310.00 | 49,520.00 | 49,268.89 | 0.71% | 1,391,800 |
| Jun 27, 2025 | 48,900.00 | 49,540.00 | 48,810.00 | 49,170.00 | 48,920.67 | 1.80% | 1,204,600 |
| Jun 26, 2025 | 46,340.00 | 48,330.00 | 46,170.00 | 48,300.00 | 48,055.08 | 3.74% | 1,417,500 |