Fast Retailing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	32.85	33.47	32.85	33.47	33.47	1.95%	25,106
May 8, 2025	32.18	33.05	32.18	32.83	32.83	-0.64%	62,950
May 7, 2025	31.76	33.16	31.76	33.04	33.04	-1.20%	66,516
May 6, 2025	34.81	34.81	33.35	33.44	33.44	-0.18%	64,094
May 5, 2025	33.90	33.90	33.50	33.50	33.50	-0.15%	40,937
May 2, 2025	34.42	34.42	32.72	33.55	33.55	2.79%	45,142
May 1, 2025	33.88	33.88	32.64	32.64	32.64	-1.03%	106,138
Apr 30, 2025	34.16	34.16	32.50	32.98	32.98	-2.40%	49,152
Apr 29, 2025	33.25	33.86	33.08	33.79	33.79	0.24%	45,225
Apr 28, 2025	33.20	34.21	33.00	33.71	33.71	3.06%	99,727
Apr 25, 2025	32.21	32.84	32.21	32.71	32.71	-0.88%	66,912
Apr 24, 2025	33.75	33.75	32.59	33.00	33.00	0.46%	66,587
Apr 23, 2025	32.93	33.06	32.76	32.85	32.85	-0.15%	47,590
Apr 22, 2025	32.21	33.20	32.21	32.90	32.90	0.53%	75,418
Apr 21, 2025	32.21	33.75	32.21	32.73	32.73	1.51%	101,627
Apr 17, 2025	32.08	32.40	32.00	32.24	32.24	0.03%	104,215
Apr 16, 2025	32.44	32.48	31.95	32.23	32.23	-0.65%	95,834
Apr 15, 2025	31.22	32.73	31.22	32.44	32.44	1.66%	100,478
Apr 14, 2025	30.55	32.17	30.55	31.91	31.91	0.57%	103,677
Apr 11, 2025	33.12	33.12	31.01	31.73	31.73	-3.11%	228,347
Apr 10, 2025	29.12	32.79	29.12	32.75	32.75	3.80%	110,202
Apr 9, 2025	28.55	31.65	28.50	31.55	31.55	10.51%	251,312
Apr 8, 2025	30.88	30.88	28.54	28.55	28.55	-1.75%	195,278
Apr 7, 2025	28.46	30.54	28.46	29.06	29.06	-0.99%	219,263
Apr 4, 2025	30.35	30.35	28.48	29.35	29.35	-3.04%	105,422
Apr 3, 2025	30.50	31.08	30.06	30.27	30.27	-1.88%	101,444
Apr 2, 2025	32.00	32.00	30.03	30.85	30.85	3.73%	41,537
Apr 1, 2025	30.87	30.87	29.41	29.74	29.74	0.17%	110,126
Mar 31, 2025	29.51	29.77	29.10	29.69	29.69	-0.46%	80,545
Mar 28, 2025	30.78	31.56	29.73	29.83	29.83	-2.65%	50,613
Mar 27, 2025	30.61	30.78	30.61	30.64	30.64	0.82%	93,356
Mar 26, 2025	30.62	30.62	30.31	30.39	30.39	-0.82%	39,624
Mar 25, 2025	31.00	31.00	30.43	30.64	30.64	0.82%	72,116
Mar 24, 2025	30.19	30.39	30.17	30.39	30.39	0.30%	88,309
Mar 21, 2025	30.00	30.52	30.00	30.30	30.30	-1.17%	108,028
Mar 20, 2025	30.75	31.61	30.51	30.66	30.66	-0.45%	46,762
Mar 19, 2025	30.52	30.80	30.29	30.80	30.80	0.39%	65,059
Mar 18, 2025	30.40	30.70	30.25	30.68	30.68	-0.47%	46,042
Mar 17, 2025	30.52	31.15	30.52	30.83	30.83	-0.82%	70,520
Mar 14, 2025	30.91	31.15	30.81	31.08	31.08	0.88%	59,909
Mar 13, 2025	30.63	30.95	30.63	30.81	30.81	-0.68%	81,077
Mar 12, 2025	30.95	31.15	30.78	31.02	31.02	0.98%	89,986
Mar 11, 2025	30.60	31.44	30.58	30.72	30.72	1.49%	107,622
Mar 10, 2025	31.45	31.45	30.27	30.27	30.27	-4.09%	67,622
Mar 7, 2025	31.61	32.02	31.35	31.56	31.56	0.19%	49,696
Mar 6, 2025	33.07	33.07	31.27	31.50	31.50	-0.97%	49,360
Mar 5, 2025	30.77	31.88	30.77	31.81	31.81	-	41,027
Mar 4, 2025	30.82	31.81	30.00	31.81	31.81	3.21%	75,869
Mar 3, 2025	29.93	32.13	29.93	30.82	30.82	0.65%	86,314
Feb 28, 2025	29.06	30.74	29.06	30.62	30.62	1.32%	77,767