Fast Retailing Co., Ltd. (TYO:9983)
Japan · Delayed Price · Currency is JPY 46,280
+1,130 (2.50%)
Aug 8, 2025, 3:30 PM JST
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 45,740.00 | 46,620.00 | 45,300.00 | 46,280.00 | 46,280.00 | 2.50% | 1,554,400 |
| Aug 7, 2025 | 45,180.00 | 45,800.00 | 45,120.00 | 45,150.00 | 45,150.00 | -0.09% | 727,800 |
| Aug 6, 2025 | 45,130.00 | 45,510.00 | 45,100.00 | 45,190.00 | 45,190.00 | 0.07% | 667,400 |
| Aug 5, 2025 | 45,900.00 | 46,170.00 | 45,160.00 | 45,160.00 | 45,160.00 | -0.79% | 899,800 |
| Aug 4, 2025 | 45,640.00 | 45,810.00 | 44,980.00 | 45,520.00 | 45,520.00 | -2.96% | 1,208,700 |
| Aug 1, 2025 | 46,520.00 | 47,130.00 | 46,360.00 | 46,910.00 | 46,910.00 | 1.14% | 780,100 |
| Jul 31, 2025 | 46,250.00 | 46,520.00 | 45,940.00 | 46,380.00 | 46,380.00 | 0.28% | 822,700 |
| Jul 30, 2025 | 46,710.00 | 46,840.00 | 46,060.00 | 46,250.00 | 46,250.00 | -1.22% | 710,400 |
| Jul 29, 2025 | 46,920.00 | 47,090.00 | 46,480.00 | 46,820.00 | 46,820.00 | -0.47% | 827,900 |
| Jul 28, 2025 | 47,920.00 | 48,000.00 | 46,900.00 | 47,040.00 | 47,040.00 | -0.80% | 787,600 |
| Jul 25, 2025 | 48,050.00 | 48,430.00 | 47,290.00 | 47,420.00 | 47,420.00 | -1.23% | 1,024,300 |
| Jul 24, 2025 | 48,000.00 | 48,440.00 | 47,510.00 | 48,010.00 | 48,010.00 | 2.41% | 1,761,400 |
| Jul 23, 2025 | 45,840.00 | 47,220.00 | 45,640.00 | 46,880.00 | 46,880.00 | 5.49% | 2,482,600 |
| Jul 22, 2025 | 44,010.00 | 45,040.00 | 43,970.00 | 44,440.00 | 44,440.00 | 0.29% | 1,141,400 |
| Jul 18, 2025 | 45,000.00 | 45,210.00 | 44,310.00 | 44,310.00 | 44,310.00 | -0.47% | 962,100 |
| Jul 17, 2025 | 44,100.00 | 44,580.00 | 43,930.00 | 44,520.00 | 44,520.00 | 0.02% | 935,900 |
| Jul 16, 2025 | 44,700.00 | 44,810.00 | 44,270.00 | 44,510.00 | 44,510.00 | -0.91% | 1,361,000 |
| Jul 15, 2025 | 44,320.00 | 44,920.00 | 44,160.00 | 44,920.00 | 44,920.00 | 1.77% | 1,601,800 |
| Jul 14, 2025 | 43,520.00 | 44,180.00 | 43,270.00 | 44,140.00 | 44,140.00 | 1.47% | 1,759,900 |
| Jul 11, 2025 | 46,140.00 | 46,270.00 | 43,480.00 | 43,500.00 | 43,500.00 | -6.93% | 3,725,600 |
| Jul 10, 2025 | 47,330.00 | 47,390.00 | 46,660.00 | 46,740.00 | 46,740.00 | -0.89% | 1,172,900 |
| Jul 9, 2025 | 47,750.00 | 47,770.00 | 46,820.00 | 47,160.00 | 47,160.00 | -0.76% | 864,200 |
| Jul 8, 2025 | 47,760.00 | 47,960.00 | 47,520.00 | 47,520.00 | 47,520.00 | -0.08% | 1,198,400 |
| Jul 7, 2025 | 47,600.00 | 47,960.00 | 47,320.00 | 47,560.00 | 47,560.00 | -0.21% | 730,100 |
| Jul 4, 2025 | 47,820.00 | 48,100.00 | 47,400.00 | 47,660.00 | 47,660.00 | -0.60% | 995,400 |
| Jul 3, 2025 | 48,430.00 | 48,740.00 | 47,700.00 | 47,950.00 | 47,950.00 | -0.15% | 1,967,000 |
| Jul 2, 2025 | 47,150.00 | 48,170.00 | 47,040.00 | 48,020.00 | 48,020.00 | 1.18% | 1,517,900 |
| Jul 1, 2025 | 49,210.00 | 49,290.00 | 47,270.00 | 47,460.00 | 47,460.00 | -4.16% | 1,382,800 |
| Jun 30, 2025 | 49,550.00 | 50,140.00 | 49,310.00 | 49,520.00 | 49,520.00 | 0.71% | 1,391,800 |
| Jun 27, 2025 | 48,900.00 | 49,540.00 | 48,810.00 | 49,170.00 | 49,170.00 | 1.80% | 1,204,600 |
| Jun 26, 2025 | 46,340.00 | 48,330.00 | 46,170.00 | 48,300.00 | 48,300.00 | 3.74% | 1,417,500 |
| Jun 25, 2025 | 46,150.00 | 46,740.00 | 45,910.00 | 46,560.00 | 46,560.00 | -0.53% | 706,300 |
| Jun 24, 2025 | 46,830.00 | 47,380.00 | 46,560.00 | 46,810.00 | 46,810.00 | 0.97% | 848,900 |
| Jun 23, 2025 | 46,140.00 | 46,600.00 | 45,960.00 | 46,360.00 | 46,360.00 | 0.72% | 577,800 |
| Jun 20, 2025 | 46,870.00 | 46,900.00 | 45,810.00 | 46,030.00 | 46,030.00 | -1.81% | 1,072,500 |
| Jun 19, 2025 | 47,290.00 | 47,430.00 | 46,810.00 | 46,880.00 | 46,880.00 | -0.93% | 685,600 |
| Jun 18, 2025 | 46,200.00 | 47,400.00 | 46,130.00 | 47,320.00 | 47,320.00 | 1.98% | 880,600 |
| Jun 17, 2025 | 46,860.00 | 46,890.00 | 46,200.00 | 46,400.00 | 46,400.00 | -1.07% | 768,100 |
| Jun 16, 2025 | 46,830.00 | 47,150.00 | 46,560.00 | 46,900.00 | 46,900.00 | 1.03% | 746,300 |
| Jun 13, 2025 | 47,580.00 | 47,580.00 | 45,810.00 | 46,420.00 | 46,420.00 | -1.61% | 1,763,600 |
| Jun 12, 2025 | 47,980.00 | 48,050.00 | 47,180.00 | 47,180.00 | 47,180.00 | -2.58% | 838,400 |
| Jun 11, 2025 | 48,780.00 | 48,880.00 | 48,200.00 | 48,430.00 | 48,430.00 | -0.33% | 748,000 |
| Jun 10, 2025 | 49,000.00 | 49,030.00 | 48,310.00 | 48,590.00 | 48,590.00 | -0.69% | 869,400 |
| Jun 9, 2025 | 49,320.00 | 49,580.00 | 48,910.00 | 48,930.00 | 48,930.00 | 0.23% | 706,900 |
| Jun 6, 2025 | 48,560.00 | 48,910.00 | 48,290.00 | 48,820.00 | 48,820.00 | 0.27% | 649,000 |
| Jun 5, 2025 | 48,700.00 | 48,980.00 | 48,450.00 | 48,690.00 | 48,690.00 | -0.77% | 795,700 |
| Jun 4, 2025 | 48,420.00 | 49,150.00 | 48,250.00 | 49,070.00 | 49,070.00 | 1.83% | 902,100 |
| Jun 3, 2025 | 48,340.00 | 48,760.00 | 48,190.00 | 48,190.00 | 48,190.00 | 0.82% | 834,100 |
| Jun 2, 2025 | 47,650.00 | 48,070.00 | 47,300.00 | 47,800.00 | 47,800.00 | -1.14% | 962,400 |
| May 30, 2025 | 47,900.00 | 48,440.00 | 47,320.00 | 48,350.00 | 48,350.00 | -0.51% | 1,318,700 |