Fast Retailing Co., Ltd. (TYO:9983)
Japan · Delayed Price · Currency is JPY 72,890
-700 (-0.95%)
May 1, 2026, 3:30 PM JST
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 59,780.00 | 61,620.00 | 59,010.00 | 61,620.00 | 61,620.00 | -0.26% | 1,546,800 |
| Mar 27, 2026 | 62,250.00 | 62,470.00 | 61,150.00 | 61,780.00 | 61,780.00 | -0.15% | 1,102,700 |
| Mar 26, 2026 | 62,670.00 | 62,700.00 | 61,660.00 | 61,870.00 | 61,870.00 | -0.85% | 896,100 |
| Mar 25, 2026 | 61,930.00 | 63,050.00 | 61,930.00 | 62,400.00 | 62,400.00 | 0.87% | 913,800 |
| Mar 24, 2026 | 62,500.00 | 62,790.00 | 61,080.00 | 61,860.00 | 61,860.00 | 0.05% | 943,000 |
| Mar 23, 2026 | 60,260.00 | 62,060.00 | 60,250.00 | 61,830.00 | 61,830.00 | -2.52% | 1,246,000 |
| Mar 19, 2026 | 63,850.00 | 64,350.00 | 63,120.00 | 63,430.00 | 63,430.00 | -3.68% | 1,242,100 |
| Mar 18, 2026 | 65,100.00 | 66,230.00 | 65,040.00 | 65,850.00 | 65,850.00 | 1.15% | 709,300 |
| Mar 17, 2026 | 64,950.00 | 65,100.00 | 64,440.00 | 65,100.00 | 65,100.00 | 0.62% | 551,400 |
| Mar 16, 2026 | 64,330.00 | 64,770.00 | 63,920.00 | 64,700.00 | 64,700.00 | -0.46% | 567,600 |
| Mar 13, 2026 | 63,200.00 | 65,000.00 | 63,200.00 | 65,000.00 | 65,000.00 | -0.26% | 1,106,600 |
| Mar 12, 2026 | 62,870.00 | 65,170.00 | 62,860.00 | 65,170.00 | 65,170.00 | 2.58% | 1,279,400 |
| Mar 11, 2026 | 64,700.00 | 65,030.00 | 63,350.00 | 63,530.00 | 63,530.00 | -1.12% | 971,300 |
| Mar 10, 2026 | 64,020.00 | 65,190.00 | 63,440.00 | 64,250.00 | 64,250.00 | 1.56% | 1,196,300 |
| Mar 9, 2026 | 62,900.00 | 63,900.00 | 61,750.00 | 63,260.00 | 63,260.00 | -3.32% | 1,596,000 |
| Mar 6, 2026 | 63,920.00 | 65,510.00 | 63,550.00 | 65,430.00 | 65,430.00 | 1.66% | 766,000 |
| Mar 5, 2026 | 65,980.00 | 66,400.00 | 64,330.00 | 64,360.00 | 64,360.00 | 0.06% | 940,600 |
| Mar 4, 2026 | 64,670.00 | 65,180.00 | 63,690.00 | 64,320.00 | 64,320.00 | -0.88% | 1,266,900 |
| Mar 3, 2026 | 66,750.00 | 66,780.00 | 64,520.00 | 64,890.00 | 64,890.00 | -4.22% | 1,178,500 |
| Mar 2, 2026 | 67,910.00 | 68,980.00 | 67,470.00 | 67,750.00 | 67,750.00 | -1.85% | 890,400 |
| Feb 27, 2026 | 68,810.00 | 69,170.00 | 68,180.00 | 69,030.00 | 69,030.00 | 1.62% | 891,200 |
| Feb 26, 2026 | 68,850.00 | 69,580.00 | 67,770.00 | 67,930.00 | 67,930.00 | 0.35% | 1,010,400 |
| Feb 25, 2026 | 66,860.00 | 68,400.00 | 66,810.00 | 67,690.00 | 67,420.00 | 1.26% | 823,800 |
| Feb 24, 2026 | 66,590.00 | 67,600.00 | 66,510.00 | 66,850.00 | 66,583.35 | -0.16% | 657,100 |
| Feb 20, 2026 | 67,680.00 | 67,910.00 | 66,960.00 | 66,960.00 | 66,692.91 | -1.06% | 704,600 |
| Feb 19, 2026 | 67,380.00 | 68,240.00 | 67,080.00 | 67,680.00 | 67,410.04 | 0.24% | 548,100 |
| Feb 18, 2026 | 67,950.00 | 69,070.00 | 67,520.00 | 67,520.00 | 67,250.68 | 0.16% | 751,300 |