Fast Retailing Co., Ltd. (TYO:9983)
Japan · Delayed Price · Currency is JPY 73,790
+2,010 (2.80%)
Oct 13, 2026, 3:30 PM JST
Fast Retailing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 72,100.00 | 73,790.00 | 71,440.00 | 73,790.00 | 73,790.00 | 2.80% | 1,450,900 |
| Oct 9, 2026 | 75,500.00 | 75,600.00 | 71,620.00 | 71,780.00 | 71,780.00 | -4.04% | 1,864,600 |
| Oct 8, 2026 | 74,970.00 | 75,640.00 | 74,320.00 | 74,800.00 | 74,800.00 | 0.03% | 922,900 |
| Oct 7, 2026 | 76,660.00 | 76,870.00 | 74,780.00 | 74,780.00 | 74,780.00 | -1.07% | 1,096,100 |
| Oct 6, 2026 | 75,290.00 | 75,950.00 | 74,480.00 | 75,590.00 | 75,590.00 | 1.20% | 1,200,900 |
| Oct 5, 2026 | 73,010.00 | 74,690.00 | 72,580.00 | 74,690.00 | 74,690.00 | 4.07% | 1,134,400 |
| Oct 2, 2026 | 72,180.00 | 72,290.00 | 70,960.00 | 71,770.00 | 71,770.00 | -1.35% | 1,188,700 |
| Oct 1, 2026 | 70,720.00 | 73,440.00 | 70,320.00 | 72,750.00 | 72,750.00 | 2.67% | 1,719,000 |
| Sep 30, 2026 | 68,950.00 | 71,370.00 | 68,610.00 | 70,860.00 | 70,860.00 | 3.13% | 1,626,500 |
| Sep 29, 2026 | 67,820.00 | 68,710.00 | 67,460.00 | 68,710.00 | 68,710.00 | 1.27% | 1,053,500 |
| Sep 28, 2026 | 67,990.00 | 68,750.00 | 67,680.00 | 67,850.00 | 67,850.00 | -1.12% | 1,156,500 |
| Sep 25, 2026 | 68,700.00 | 68,700.00 | 67,840.00 | 68,620.00 | 68,620.00 | 1.03% | 756,200 |
| Sep 24, 2026 | 67,010.00 | 68,640.00 | 66,900.00 | 67,920.00 | 67,920.00 | 0.35% | 1,151,800 |
| Sep 18, 2026 | 67,720.00 | 68,360.00 | 66,440.00 | 67,680.00 | 67,680.00 | -0.03% | 1,275,100 |
| Sep 17, 2026 | 67,760.00 | 68,210.00 | 67,230.00 | 67,700.00 | 67,700.00 | 1.00% | 751,800 |
| Sep 16, 2026 | 66,620.00 | 67,380.00 | 65,990.00 | 67,030.00 | 67,030.00 | 0.62% | 865,300 |
| Sep 15, 2026 | 67,350.00 | 67,350.00 | 66,320.00 | 66,620.00 | 66,620.00 | -0.21% | 752,900 |
| Sep 14, 2026 | 67,000.00 | 67,330.00 | 66,330.00 | 66,760.00 | 66,760.00 | 0.42% | 754,100 |
| Sep 11, 2026 | 65,010.00 | 66,760.00 | 65,010.00 | 66,480.00 | 66,480.00 | -0.49% | 1,474,500 |
| Sep 10, 2026 | 65,810.00 | 66,810.00 | 65,370.00 | 66,810.00 | 66,810.00 | -0.07% | 1,531,300 |
| Sep 9, 2026 | 67,410.00 | 67,700.00 | 66,750.00 | 66,860.00 | 66,860.00 | -2.72% | 1,432,200 |
| Sep 8, 2026 | 68,510.00 | 69,750.00 | 68,510.00 | 68,730.00 | 68,730.00 | -0.62% | 738,200 |
| Sep 7, 2026 | 69,460.00 | 70,250.00 | 68,990.00 | 69,160.00 | 69,160.00 | 0.09% | 887,600 |
| Sep 4, 2026 | 68,370.00 | 69,950.00 | 68,070.00 | 69,100.00 | 69,100.00 | 1.62% | 1,153,800 |
| Sep 3, 2026 | 70,340.00 | 70,590.00 | 67,760.00 | 68,000.00 | 68,000.00 | -3.41% | 1,415,000 |
| Sep 2, 2026 | 70,250.00 | 70,980.00 | 70,010.00 | 70,400.00 | 70,400.00 | -1.21% | 994,100 |
| Sep 1, 2026 | 72,200.00 | 72,600.00 | 70,900.00 | 71,260.00 | 71,260.00 | -1.64% | 740,700 |
| Aug 31, 2026 | 70,970.00 | 72,450.00 | 70,740.00 | 72,450.00 | 72,450.00 | 1.67% | 1,540,800 |
| Aug 28, 2026 | 70,250.00 | 71,900.00 | 70,200.00 | 71,260.00 | 71,260.00 | 0.05% | 927,000 |
| Aug 27, 2026 | 72,800.00 | 72,840.00 | 71,320.00 | 71,540.00 | 71,220.85 | -0.80% | 708,700 |
| Aug 26, 2026 | 72,530.00 | 73,030.00 | 72,020.00 | 72,120.00 | 71,798.26 | -0.57% | 557,000 |
| Aug 25, 2026 | 72,380.00 | 73,430.00 | 72,350.00 | 72,530.00 | 72,206.43 | -0.43% | 563,800 |
| Aug 24, 2026 | 73,530.00 | 73,610.00 | 72,770.00 | 72,840.00 | 72,515.05 | -0.91% | 723,100 |
| Aug 21, 2026 | 74,780.00 | 75,310.00 | 72,730.00 | 73,510.00 | 73,182.06 | -3.63% | 1,037,600 |
| Aug 20, 2026 | 75,810.00 | 76,940.00 | 75,510.00 | 76,280.00 | 75,939.70 | 1.79% | 788,200 |
| Aug 19, 2026 | 74,810.00 | 75,560.00 | 74,260.00 | 74,940.00 | 74,605.68 | -0.09% | 1,010,300 |
| Aug 18, 2026 | 76,250.00 | 76,270.00 | 74,860.00 | 75,010.00 | 74,675.37 | -2.36% | 1,044,400 |
| Aug 17, 2026 | 77,130.00 | 77,300.00 | 75,900.00 | 76,820.00 | 76,477.29 | -0.39% | 823,700 |
| Aug 14, 2026 | 77,960.00 | 77,970.00 | 76,610.00 | 77,120.00 | 76,775.95 | -0.30% | 1,166,500 |
| Aug 13, 2026 | 78,040.00 | 78,330.00 | 77,350.00 | 77,350.00 | 77,004.93 | -0.90% | 931,400 |
| Aug 12, 2026 | 79,320.00 | 79,520.00 | 77,050.00 | 78,050.00 | 77,701.81 | -0.85% | 1,004,400 |
| Aug 10, 2026 | 78,630.00 | 79,390.00 | 77,600.00 | 78,720.00 | 78,368.82 | -0.74% | 732,700 |
| Aug 7, 2026 | 79,310.00 | 80,080.00 | 78,780.00 | 79,310.00 | 78,956.18 | 0.53% | 897,400 |
| Aug 6, 2026 | 77,940.00 | 78,890.00 | 77,330.00 | 78,890.00 | 78,538.06 | 2.63% | 1,115,300 |
| Aug 5, 2026 | 78,100.00 | 78,480.00 | 76,750.00 | 76,870.00 | 76,527.07 | -2.33% | 1,326,700 |
| Aug 4, 2026 | 80,160.00 | 80,160.00 | 77,710.00 | 78,700.00 | 78,348.91 | -1.13% | 1,060,300 |
| Aug 3, 2026 | 78,430.00 | 79,620.00 | 76,510.00 | 79,600.00 | 79,244.89 | 1.80% | 1,295,300 |
| Jul 31, 2026 | 77,000.00 | 79,310.00 | 77,000.00 | 78,190.00 | 77,841.18 | -0.39% | 1,447,200 |
| Jul 30, 2026 | 79,940.00 | 80,270.00 | 78,310.00 | 78,500.00 | 78,149.80 | -2.36% | 1,299,000 |
| Jul 29, 2026 | 81,440.00 | 81,680.00 | 80,210.00 | 80,400.00 | 80,041.32 | 0.56% | 1,650,600 |