Fast Retailing Co., Ltd. (TYO:9983)
Japan · Delayed Price · Currency is JPY 80,530
+2,050 (2.61%)
Jun 12, 2026, 3:30 PM JST
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 80,720.00 | 81,000.00 | 79,620.00 | 80,530.00 | 80,530.00 | 2.61% | 1,368,900 |
| Jun 11, 2026 | 77,630.00 | 78,730.00 | 77,090.00 | 78,480.00 | 78,480.00 | -0.82% | 823,000 |
| Jun 10, 2026 | 77,390.00 | 79,390.00 | 77,300.00 | 79,130.00 | 79,130.00 | 1.37% | 926,200 |
| Jun 9, 2026 | 78,160.00 | 79,400.00 | 77,400.00 | 78,060.00 | 78,060.00 | -0.96% | 1,223,500 |
| Jun 8, 2026 | 79,480.00 | 80,180.00 | 78,050.00 | 78,820.00 | 78,820.00 | 0.15% | 965,600 |
| Jun 5, 2026 | 79,000.00 | 79,370.00 | 78,110.00 | 78,700.00 | 78,700.00 | -0.22% | 795,600 |
| Jun 4, 2026 | 79,090.00 | 79,180.00 | 78,110.00 | 78,870.00 | 78,870.00 | 0.57% | 784,300 |
| Jun 3, 2026 | 79,500.00 | 80,450.00 | 78,420.00 | 78,420.00 | 78,420.00 | -1.58% | 1,021,700 |
| Jun 2, 2026 | 79,500.00 | 80,480.00 | 78,880.00 | 79,680.00 | 79,680.00 | -1.03% | 1,006,900 |
| Jun 1, 2026 | 82,740.00 | 82,900.00 | 80,140.00 | 80,510.00 | 80,510.00 | -2.21% | 961,300 |
| May 29, 2026 | 77,770.00 | 82,330.00 | 77,700.00 | 82,330.00 | 82,330.00 | 5.04% | 1,610,600 |
| May 28, 2026 | 78,770.00 | 79,350.00 | 77,750.00 | 78,380.00 | 78,380.00 | 0.72% | 1,010,700 |
| May 27, 2026 | 76,950.00 | 79,000.00 | 76,570.00 | 77,820.00 | 77,820.00 | 3.06% | 1,375,300 |
| May 26, 2026 | 75,180.00 | 75,850.00 | 74,600.00 | 75,510.00 | 75,510.00 | 0.56% | 660,100 |
| May 25, 2026 | 75,450.00 | 76,180.00 | 74,930.00 | 75,090.00 | 75,090.00 | -0.56% | 755,500 |
| May 22, 2026 | 73,000.00 | 75,680.00 | 72,950.00 | 75,510.00 | 75,510.00 | 3.02% | 1,113,300 |
| May 21, 2026 | 74,000.00 | 74,950.00 | 73,050.00 | 73,300.00 | 73,300.00 | -1.93% | 865,000 |
| May 20, 2026 | 74,810.00 | 74,980.00 | 73,800.00 | 74,740.00 | 74,740.00 | 1.48% | 1,182,500 |
| May 19, 2026 | 70,840.00 | 73,650.00 | 70,590.00 | 73,650.00 | 73,650.00 | 4.93% | 1,179,700 |
| May 18, 2026 | 71,220.00 | 71,680.00 | 69,330.00 | 70,190.00 | 70,190.00 | -2.01% | 979,400 |
| May 15, 2026 | 71,150.00 | 72,050.00 | 71,020.00 | 71,630.00 | 71,630.00 | 0.42% | 942,600 |
| May 14, 2026 | 72,730.00 | 72,850.00 | 70,500.00 | 71,330.00 | 71,330.00 | -1.61% | 1,190,100 |
| May 13, 2026 | 71,780.00 | 72,770.00 | 71,330.00 | 72,500.00 | 72,500.00 | 0.39% | 898,200 |
| May 12, 2026 | 74,020.00 | 74,050.00 | 71,630.00 | 72,220.00 | 72,220.00 | -3.77% | 1,487,100 |
| May 11, 2026 | 75,280.00 | 75,440.00 | 73,720.00 | 75,050.00 | 75,050.00 | 0.07% | 1,549,200 |
| May 8, 2026 | 75,410.00 | 75,640.00 | 73,960.00 | 75,000.00 | 75,000.00 | -1.00% | 1,842,100 |
| May 7, 2026 | 75,000.00 | 75,800.00 | 73,360.00 | 75,760.00 | 75,760.00 | 3.94% | 1,952,400 |
| May 1, 2026 | 73,000.00 | 73,900.00 | 72,420.00 | 72,890.00 | 72,890.00 | -0.95% | 891,200 |
| Apr 30, 2026 | 73,090.00 | 73,670.00 | 72,420.00 | 73,590.00 | 73,590.00 | 0.57% | 1,485,500 |
| Apr 28, 2026 | 72,500.00 | 73,820.00 | 72,230.00 | 73,170.00 | 73,170.00 | 1.81% | 1,343,200 |
| Apr 27, 2026 | 69,920.00 | 72,080.00 | 69,820.00 | 71,870.00 | 71,870.00 | 2.54% | 1,418,900 |
| Apr 24, 2026 | 68,600.00 | 70,250.00 | 68,580.00 | 70,090.00 | 70,090.00 | 1.15% | 1,286,200 |
| Apr 23, 2026 | 71,710.00 | 71,850.00 | 69,220.00 | 69,290.00 | 69,290.00 | -3.37% | 1,167,700 |
| Apr 22, 2026 | 72,800.00 | 72,990.00 | 71,710.00 | 71,710.00 | 71,710.00 | -2.77% | 1,189,900 |
| Apr 21, 2026 | 74,650.00 | 75,440.00 | 73,750.00 | 73,750.00 | 73,750.00 | -1.21% | 1,077,100 |
| Apr 20, 2026 | 74,940.00 | 75,270.00 | 74,590.00 | 74,650.00 | 74,650.00 | 0.81% | 844,300 |
| Apr 17, 2026 | 74,620.00 | 75,700.00 | 74,050.00 | 74,050.00 | 74,050.00 | -1.06% | 1,059,600 |
| Apr 16, 2026 | 73,890.00 | 75,540.00 | 73,890.00 | 74,840.00 | 74,840.00 | 0.71% | 1,272,300 |
| Apr 15, 2026 | 74,100.00 | 74,810.00 | 73,580.00 | 74,310.00 | 74,310.00 | -0.38% | 1,183,800 |
| Apr 14, 2026 | 75,500.00 | 75,510.00 | 74,140.00 | 74,590.00 | 74,590.00 | -0.61% | 1,253,900 |
| Apr 13, 2026 | 74,530.00 | 75,580.00 | 73,520.00 | 75,050.00 | 75,050.00 | -0.65% | 1,393,100 |
| Apr 10, 2026 | 71,950.00 | 75,540.00 | 71,700.00 | 75,540.00 | 75,540.00 | 11.99% | 3,284,100 |
| Apr 9, 2026 | 68,070.00 | 69,360.00 | 67,350.00 | 67,450.00 | 67,450.00 | -0.46% | 1,471,400 |
| Apr 8, 2026 | 68,550.00 | 69,050.00 | 67,660.00 | 67,760.00 | 67,760.00 | 4.10% | 1,476,400 |
| Apr 7, 2026 | 65,690.00 | 65,990.00 | 64,850.00 | 65,090.00 | 65,090.00 | -0.06% | 760,000 |
| Apr 6, 2026 | 64,310.00 | 65,300.00 | 64,160.00 | 65,130.00 | 65,130.00 | 1.29% | 798,900 |
| Apr 3, 2026 | 63,800.00 | 64,730.00 | 63,610.00 | 64,300.00 | 64,300.00 | 2.05% | 787,200 |
| Apr 2, 2026 | 64,430.00 | 64,580.00 | 62,340.00 | 63,010.00 | 63,010.00 | -1.04% | 922,000 |
| Apr 1, 2026 | 63,350.00 | 63,890.00 | 62,670.00 | 63,670.00 | 63,670.00 | 3.31% | 1,146,500 |
| Mar 31, 2026 | 61,250.00 | 62,340.00 | 60,600.00 | 61,630.00 | 61,630.00 | 0.02% | 1,219,700 |