Fast Retailing Co., Ltd. (TYO:9983)
Japan · Delayed Price · Currency is JPY 67,850
+4,350 (6.85%)
At close: Feb 9, 2026
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 67,950.00 | 68,980.00 | 66,600.00 | 67,850.00 | 67,850.00 | 6.85% | 2,946,400 |
| Feb 6, 2026 | 63,000.00 | 63,500.00 | 62,120.00 | 63,500.00 | 63,500.00 | 0.28% | 1,074,400 |
| Feb 5, 2026 | 63,120.00 | 63,870.00 | 62,540.00 | 63,320.00 | 63,320.00 | 2.56% | 1,287,000 |
| Feb 4, 2026 | 61,400.00 | 62,090.00 | 60,970.00 | 61,740.00 | 61,740.00 | -0.45% | 884,700 |
| Feb 3, 2026 | 61,500.00 | 62,560.00 | 60,820.00 | 62,020.00 | 62,020.00 | 3.07% | 1,393,800 |
| Feb 2, 2026 | 60,230.00 | 60,450.00 | 59,400.00 | 60,170.00 | 60,170.00 | 2.33% | 1,122,100 |
| Jan 30, 2026 | 59,000.00 | 59,000.00 | 57,570.00 | 58,800.00 | 58,800.00 | 1.27% | 1,038,000 |
| Jan 29, 2026 | 57,680.00 | 58,460.00 | 57,190.00 | 58,060.00 | 58,060.00 | -0.36% | 1,114,100 |
| Jan 28, 2026 | 58,500.00 | 58,650.00 | 57,860.00 | 58,270.00 | 58,270.00 | -1.52% | 946,600 |
| Jan 27, 2026 | 59,520.00 | 59,600.00 | 58,850.00 | 59,170.00 | 59,170.00 | -0.55% | 823,600 |
| Jan 26, 2026 | 59,000.00 | 59,820.00 | 59,000.00 | 59,500.00 | 59,500.00 | -1.65% | 1,022,900 |
| Jan 23, 2026 | 61,280.00 | 61,580.00 | 60,250.00 | 60,500.00 | 60,500.00 | -0.58% | 971,000 |
| Jan 22, 2026 | 61,990.00 | 62,100.00 | 60,850.00 | 60,850.00 | 60,850.00 | -2.12% | 1,142,200 |
| Jan 21, 2026 | 62,770.00 | 62,900.00 | 61,650.00 | 62,170.00 | 62,170.00 | -1.33% | 1,233,100 |
| Jan 20, 2026 | 62,800.00 | 63,230.00 | 62,060.00 | 63,010.00 | 63,010.00 | 1.14% | 1,117,400 |
| Jan 19, 2026 | 61,860.00 | 62,300.00 | 61,480.00 | 62,300.00 | 62,300.00 | -0.56% | 1,126,200 |
| Jan 16, 2026 | 63,040.00 | 63,460.00 | 62,540.00 | 62,650.00 | 62,650.00 | -2.12% | 1,032,200 |
| Jan 15, 2026 | 65,160.00 | 65,810.00 | 63,720.00 | 64,010.00 | 64,010.00 | -1.76% | 1,543,700 |
| Jan 14, 2026 | 64,590.00 | 66,500.00 | 64,050.00 | 65,160.00 | 65,160.00 | 2.10% | 2,035,200 |
| Jan 13, 2026 | 65,880.00 | 65,950.00 | 63,400.00 | 63,820.00 | 63,820.00 | 1.71% | 2,123,800 |
| Jan 9, 2026 | 59,990.00 | 62,750.00 | 59,910.00 | 62,750.00 | 62,750.00 | 10.67% | 3,503,400 |
| Jan 8, 2026 | 56,970.00 | 57,290.00 | 56,390.00 | 56,700.00 | 56,700.00 | -0.18% | 1,155,400 |
| Jan 7, 2026 | 57,890.00 | 57,980.00 | 56,800.00 | 56,800.00 | 56,800.00 | -2.74% | 1,053,200 |
| Jan 6, 2026 | 57,390.00 | 58,410.00 | 57,150.00 | 58,400.00 | 58,400.00 | 2.13% | 1,109,400 |
| Jan 5, 2026 | 57,400.00 | 58,230.00 | 57,170.00 | 57,180.00 | 57,180.00 | 0.42% | 1,039,100 |
| Dec 30, 2025 | 56,610.00 | 56,940.00 | 56,510.00 | 56,940.00 | 56,940.00 | 0.98% | 742,000 |
| Dec 29, 2025 | 57,050.00 | 57,050.00 | 56,220.00 | 56,390.00 | 56,390.00 | -1.54% | 919,200 |
| Dec 26, 2025 | 56,400.00 | 57,480.00 | 56,400.00 | 57,270.00 | 57,270.00 | 2.12% | 844,900 |
| Dec 25, 2025 | 56,590.00 | 56,620.00 | 56,080.00 | 56,080.00 | 56,080.00 | -0.71% | 364,600 |
| Dec 24, 2025 | 57,150.00 | 57,410.00 | 56,480.00 | 56,480.00 | 56,480.00 | -0.89% | 685,000 |
| Dec 23, 2025 | 56,900.00 | 57,530.00 | 56,680.00 | 56,990.00 | 56,990.00 | -0.73% | 660,000 |
| Dec 22, 2025 | 56,910.00 | 57,740.00 | 56,810.00 | 57,410.00 | 57,410.00 | 1.88% | 745,500 |
| Dec 19, 2025 | 56,970.00 | 56,970.00 | 55,980.00 | 56,350.00 | 56,350.00 | -0.07% | 1,005,900 |
| Dec 18, 2025 | 56,440.00 | 56,790.00 | 56,150.00 | 56,390.00 | 56,390.00 | -0.56% | 565,500 |
| Dec 17, 2025 | 57,100.00 | 57,330.00 | 56,420.00 | 56,710.00 | 56,710.00 | 0.25% | 718,200 |
| Dec 16, 2025 | 57,030.00 | 57,190.00 | 56,220.00 | 56,570.00 | 56,570.00 | -1.08% | 626,600 |
| Dec 15, 2025 | 56,440.00 | 57,480.00 | 56,440.00 | 57,190.00 | 57,190.00 | 0.12% | 533,600 |
| Dec 12, 2025 | 56,000.00 | 57,560.00 | 55,390.00 | 57,120.00 | 57,120.00 | 2.83% | 1,323,900 |
| Dec 11, 2025 | 56,470.00 | 56,740.00 | 55,400.00 | 55,550.00 | 55,550.00 | -0.95% | 723,400 |
| Dec 10, 2025 | 55,950.00 | 56,470.00 | 55,530.00 | 56,080.00 | 56,080.00 | 0.74% | 740,800 |
| Dec 9, 2025 | 55,580.00 | 55,870.00 | 55,290.00 | 55,670.00 | 55,670.00 | -0.85% | 554,700 |
| Dec 8, 2025 | 56,610.00 | 56,680.00 | 55,870.00 | 56,150.00 | 56,150.00 | -1.04% | 567,900 |
| Dec 5, 2025 | 57,590.00 | 57,650.00 | 56,460.00 | 56,740.00 | 56,740.00 | -2.34% | 715,800 |
| Dec 4, 2025 | 56,240.00 | 58,100.00 | 56,220.00 | 58,100.00 | 58,100.00 | 2.69% | 890,600 |
| Dec 3, 2025 | 57,150.00 | 57,270.00 | 56,350.00 | 56,580.00 | 56,580.00 | -0.65% | 635,700 |
| Dec 2, 2025 | 56,400.00 | 57,040.00 | 56,280.00 | 56,950.00 | 56,950.00 | 1.79% | 654,300 |
| Dec 1, 2025 | 57,100.00 | 57,140.00 | 55,680.00 | 55,950.00 | 55,950.00 | -2.08% | 736,600 |
| Nov 28, 2025 | 57,150.00 | 57,180.00 | 56,620.00 | 57,140.00 | 57,140.00 | -0.21% | 534,700 |
| Nov 27, 2025 | 57,000.00 | 57,340.00 | 56,750.00 | 57,260.00 | 57,260.00 | 0.47% | 511,100 |
| Nov 26, 2025 | 55,810.00 | 57,210.00 | 55,500.00 | 56,990.00 | 56,990.00 | 1.79% | 946,200 |