Fast Retailing Co., Ltd. (TYO:9983)
Japan · Delayed Price · Currency is JPY 62,750
+6,050 (10.67%)
At close: Jan 9, 2026
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 55,800.00 | 55,990.00 | 54,710.00 | 55,990.00 | 55,990.00 | 2.17% | 1,138,900 |
| Nov 21, 2025 | 53,670.00 | 55,100.00 | 53,650.00 | 54,800.00 | 54,800.00 | 0.33% | 1,282,000 |
| Nov 20, 2025 | 54,190.00 | 55,370.00 | 53,800.00 | 54,620.00 | 54,620.00 | 1.39% | 1,066,700 |
| Nov 19, 2025 | 54,070.00 | 54,830.00 | 53,310.00 | 53,870.00 | 53,870.00 | 0.65% | 1,943,100 |
| Nov 18, 2025 | 53,900.00 | 54,300.00 | 53,020.00 | 53,520.00 | 53,520.00 | 0.02% | 1,175,500 |
| Nov 17, 2025 | 54,000.00 | 54,710.00 | 52,620.00 | 53,510.00 | 53,510.00 | -5.29% | 1,631,700 |
| Nov 14, 2025 | 57,430.00 | 57,690.00 | 56,220.00 | 56,500.00 | 56,500.00 | -0.91% | 1,272,200 |
| Nov 13, 2025 | 57,410.00 | 57,790.00 | 56,930.00 | 57,020.00 | 57,020.00 | -1.64% | 767,200 |
| Nov 12, 2025 | 59,590.00 | 59,780.00 | 57,970.00 | 57,970.00 | 57,970.00 | -1.13% | 982,500 |
| Nov 11, 2025 | 59,270.00 | 59,830.00 | 58,380.00 | 58,630.00 | 58,630.00 | 0.69% | 889,600 |
| Nov 10, 2025 | 57,220.00 | 58,230.00 | 57,080.00 | 58,230.00 | 58,230.00 | 1.78% | 854,900 |
| Nov 7, 2025 | 56,560.00 | 57,560.00 | 56,380.00 | 57,210.00 | 57,210.00 | 1.11% | 1,093,900 |
| Nov 6, 2025 | 56,810.00 | 57,330.00 | 56,210.00 | 56,580.00 | 56,580.00 | 0.80% | 1,238,500 |
| Nov 5, 2025 | 57,030.00 | 57,030.00 | 55,030.00 | 56,130.00 | 56,130.00 | 2.00% | 1,900,900 |
| Nov 4, 2025 | 55,500.00 | 56,160.00 | 55,030.00 | 55,030.00 | 55,030.00 | -2.88% | 1,461,200 |
| Oct 31, 2025 | 54,710.00 | 56,660.00 | 54,420.00 | 56,660.00 | 56,660.00 | 3.96% | 1,119,500 |
| Oct 30, 2025 | 54,550.00 | 55,060.00 | 54,100.00 | 54,500.00 | 54,500.00 | -1.75% | 1,269,900 |
| Oct 29, 2025 | 55,950.00 | 55,990.00 | 54,650.00 | 55,470.00 | 55,470.00 | -0.86% | 1,064,500 |
| Oct 28, 2025 | 56,840.00 | 56,970.00 | 55,710.00 | 55,950.00 | 55,950.00 | -1.18% | 799,900 |
| Oct 27, 2025 | 55,880.00 | 57,020.00 | 55,700.00 | 56,620.00 | 56,620.00 | 2.31% | 1,061,300 |