Fast Retailing Co., Ltd. (TYO:9983)
Japan · Delayed Price · Currency is JPY 58,560
+330 (0.57%)
Nov 11, 2025, 11:25 AM JST
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 59,760.00 | 59,800.00 | 58,760.00 | 58,840.00 | - | 1.05% | 270,900 |
| 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 |
| Oct 24, 2025 | 55,710.00 | 55,940.00 | 55,310.00 | 55,340.00 | 55,340.00 | -0.02% | 745,000 |
| Oct 23, 2025 | 55,840.00 | 55,940.00 | 54,880.00 | 55,350.00 | 55,350.00 | -0.22% | 933,900 |
| Oct 22, 2025 | 54,550.00 | 55,600.00 | 54,320.00 | 55,470.00 | 55,470.00 | 1.69% | 1,134,400 |
| Oct 21, 2025 | 54,200.00 | 55,040.00 | 53,990.00 | 54,550.00 | 54,550.00 | 1.87% | 1,412,300 |
| Oct 20, 2025 | 52,580.00 | 53,820.00 | 52,180.00 | 53,550.00 | 53,550.00 | 3.82% | 1,290,300 |
| Oct 17, 2025 | 51,170.00 | 52,560.00 | 51,170.00 | 51,580.00 | 51,580.00 | -1.13% | 1,126,900 |
| Oct 16, 2025 | 53,430.00 | 53,640.00 | 51,850.00 | 52,170.00 | 52,170.00 | -0.53% | 1,178,200 |
| Oct 15, 2025 | 51,510.00 | 52,840.00 | 51,010.00 | 52,450.00 | 52,450.00 | 1.90% | 1,504,100 |
| Oct 14, 2025 | 51,110.00 | 52,250.00 | 50,810.00 | 51,470.00 | 51,470.00 | -0.06% | 2,195,300 |
| Oct 10, 2025 | 50,700.00 | 52,190.00 | 50,070.00 | 51,500.00 | 51,500.00 | 6.65% | 4,417,600 |
| Oct 9, 2025 | 46,800.00 | 48,290.00 | 46,490.00 | 48,290.00 | 48,290.00 | 3.38% | 1,726,400 |
| Oct 8, 2025 | 47,470.00 | 47,470.00 | 46,690.00 | 46,710.00 | 46,710.00 | -0.83% | 1,227,100 |
| Oct 7, 2025 | 47,270.00 | 47,650.00 | 46,930.00 | 47,100.00 | 47,100.00 | -1.28% | 1,503,100 |
| Oct 6, 2025 | 47,460.00 | 47,980.00 | 47,250.00 | 47,710.00 | 47,710.00 | 4.95% | 2,091,600 |
| Oct 3, 2025 | 44,510.00 | 45,460.00 | 44,380.00 | 45,460.00 | 45,460.00 | 1.45% | 1,021,200 |
| Oct 2, 2025 | 45,470.00 | 45,790.00 | 44,800.00 | 44,810.00 | 44,810.00 | -1.06% | 1,234,900 |
| Oct 1, 2025 | 44,740.00 | 45,390.00 | 44,680.00 | 45,290.00 | 45,290.00 | 0.56% | 975,900 |
| Sep 30, 2025 | 44,910.00 | 45,240.00 | 44,750.00 | 45,040.00 | 45,040.00 | -0.77% | 1,124,100 |
| Sep 29, 2025 | 45,350.00 | 45,580.00 | 44,900.00 | 45,390.00 | 45,390.00 | -0.42% | 1,179,500 |
| Sep 26, 2025 | 45,290.00 | 45,920.00 | 45,030.00 | 45,580.00 | 45,580.00 | 0.42% | 1,262,300 |
| Sep 25, 2025 | 46,000.00 | 46,060.00 | 45,320.00 | 45,390.00 | 45,390.00 | -0.66% | 1,113,400 |
| Sep 24, 2025 | 46,680.00 | 46,740.00 | 45,600.00 | 45,690.00 | 45,690.00 | -1.95% | 1,230,100 |
| Sep 22, 2025 | 46,420.00 | 46,830.00 | 46,050.00 | 46,600.00 | 46,600.00 | 1.92% | 1,244,900 |
| Sep 19, 2025 | 48,330.00 | 48,390.00 | 44,920.00 | 45,720.00 | 45,720.00 | -4.49% | 3,025,600 |
| Sep 18, 2025 | 47,730.00 | 48,130.00 | 47,350.00 | 47,870.00 | 47,870.00 | 0.61% | 739,000 |
| Sep 17, 2025 | 47,000.00 | 47,630.00 | 46,730.00 | 47,580.00 | 47,580.00 | 0.46% | 919,200 |
| Sep 16, 2025 | 48,010.00 | 48,100.00 | 47,330.00 | 47,360.00 | 47,360.00 | -1.99% | 944,100 |
| Sep 12, 2025 | 48,920.00 | 49,020.00 | 48,320.00 | 48,320.00 | 48,320.00 | 0.77% | 1,680,900 |
| Sep 11, 2025 | 47,730.00 | 47,950.00 | 47,430.00 | 47,950.00 | 47,950.00 | -0.70% | 1,680,900 |
| Sep 10, 2025 | 48,400.00 | 48,490.00 | 47,800.00 | 48,290.00 | 48,290.00 | -0.23% | 911,400 |
| Sep 9, 2025 | 49,730.00 | 49,780.00 | 48,380.00 | 48,400.00 | 48,400.00 | -1.59% | 1,027,600 |
| Sep 8, 2025 | 49,210.00 | 49,990.00 | 49,020.00 | 49,180.00 | 49,180.00 | 1.42% | 1,296,400 |
| 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 |