Fast Retailing Co., Ltd. (TYO:9983)
Japan · Delayed Price · Currency is JPY 67,930
-2,470 (-3.51%)
Sep 3, 2026, 2:20 PM JST
Fast Retailing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 70,340.00 | 70,590.00 | 67,760.00 | 68,020.00 | - | -3.38% | 655,900 |
| 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 |
| Jul 28, 2026 | 78,500.00 | 79,950.00 | 77,220.00 | 79,950.00 | 79,593.33 | 3.33% | 1,589,300 |
| Jul 27, 2026 | 77,150.00 | 78,220.00 | 75,810.00 | 77,370.00 | 77,024.84 | 1.51% | 1,077,300 |
| Jul 24, 2026 | 75,800.00 | 76,940.00 | 75,440.00 | 76,220.00 | 75,879.97 | -1.13% | 996,400 |
| Jul 23, 2026 | 78,150.00 | 78,280.00 | 77,060.00 | 77,090.00 | 76,746.09 | -1.90% | 877,700 |
| Jul 22, 2026 | 79,500.00 | 79,650.00 | 77,820.00 | 78,580.00 | 78,229.44 | -2.80% | 1,220,300 |
| Jul 21, 2026 | 78,370.00 | 81,060.00 | 78,270.00 | 80,840.00 | 80,479.36 | 2.54% | 1,395,500 |
| Jul 17, 2026 | 79,100.00 | 80,880.00 | 78,340.00 | 78,840.00 | 78,488.28 | - | 1,704,200 |
| Jul 16, 2026 | 78,160.00 | 79,100.00 | 77,770.00 | 78,840.00 | 78,488.28 | 0.01% | 1,082,100 |
| Jul 15, 2026 | 80,550.00 | 81,250.00 | 78,730.00 | 78,830.00 | 78,478.33 | -1.20% | 1,131,500 |
| Jul 14, 2026 | 82,200.00 | 82,250.00 | 79,050.00 | 79,790.00 | 79,434.04 | -1.77% | 1,140,100 |
| Jul 13, 2026 | 81,720.00 | 82,440.00 | 80,110.00 | 81,230.00 | 80,867.62 | -1.07% | 1,180,800 |
| Jul 10, 2026 | 86,670.00 | 86,840.00 | 80,800.00 | 82,110.00 | 81,743.69 | -3.59% | 2,457,600 |
| Jul 9, 2026 | 86,150.00 | 87,780.00 | 85,120.00 | 85,170.00 | 84,790.04 | -2.22% | 1,212,800 |
| Jul 8, 2026 | 88,000.00 | 88,690.00 | 87,050.00 | 87,100.00 | 86,711.43 | -0.91% | 1,332,000 |
| Jul 7, 2026 | 87,630.00 | 88,230.00 | 85,730.00 | 87,900.00 | 87,507.86 | 1.12% | 1,287,800 |
| Jul 6, 2026 | 84,480.00 | 86,930.00 | 83,430.00 | 86,930.00 | 86,542.19 | 2.88% | 827,800 |
| Jul 3, 2026 | 83,820.00 | 85,850.00 | 83,000.00 | 84,500.00 | 84,123.03 | 2.65% | 1,033,200 |
| Jul 2, 2026 | 82,540.00 | 83,810.00 | 82,320.00 | 82,320.00 | 81,952.76 | -0.47% | 717,600 |
| Jul 1, 2026 | 82,700.00 | 83,900.00 | 81,950.00 | 82,710.00 | 82,341.02 | -0.12% | 818,500 |
| Jun 30, 2026 | 85,100.00 | 86,060.00 | 82,600.00 | 82,810.00 | 82,440.57 | -1.86% | 1,122,700 |
| Jun 29, 2026 | 84,100.00 | 85,120.00 | 83,430.00 | 84,380.00 | 84,003.57 | 0.37% | 1,098,400 |
| Jun 26, 2026 | 83,930.00 | 84,600.00 | 82,860.00 | 84,070.00 | 83,694.95 | -0.27% | 912,600 |
| Jun 25, 2026 | 83,040.00 | 85,190.00 | 81,540.00 | 84,300.00 | 83,923.92 | 3.38% | 917,200 |
| Jun 24, 2026 | 82,400.00 | 83,040.00 | 81,190.00 | 81,540.00 | 81,176.24 | -0.77% | 897,800 |