Fast Retailing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.12	36.85	36.12	36.54	36.54	-1.32%	35,020
Dec 4, 2025	37.18	38.53	37.00	37.03	37.03	1.73%	48,032
Dec 3, 2025	36.00	36.40	35.94	36.40	36.40	-1.36%	38,824
Dec 2, 2025	36.50	37.43	36.40	36.90	36.90	2.61%	35,083
Dec 1, 2025	35.81	36.09	35.81	35.96	35.96	-1.56%	61,508
Nov 28, 2025	36.45	36.53	36.38	36.53	36.53	-0.57%	29,079
Nov 26, 2025	36.57	37.28	36.57	36.74	36.74	1.80%	31,223
Nov 25, 2025	35.18	36.09	35.18	36.09	36.09	2.04%	115,991
Nov 24, 2025	35.00	35.40	34.81	35.37	35.37	0.96%	102,933
Nov 21, 2025	34.88	35.11	34.56	35.03	35.03	3.49%	87,667
Nov 20, 2025	34.71	34.84	33.82	33.85	33.85	-2.37%	74,947
Nov 19, 2025	34.83	34.86	34.52	34.67	34.67	0.93%	43,519
Nov 18, 2025	35.78	35.78	34.17	34.35	34.35	-0.23%	73,310
Nov 17, 2025	35.30	35.30	34.25	34.43	34.43	-5.72%	122,061
Nov 14, 2025	37.42	37.76	36.40	36.52	36.52	0.91%	72,251
Nov 13, 2025	35.41	36.85	35.41	36.19	36.19	-3.78%	57,117
Nov 12, 2025	38.00	38.43	36.57	37.61	37.61	-1.75%	64,251
Nov 11, 2025	38.08	38.45	38.00	38.28	38.28	0.70%	38,499
Nov 10, 2025	37.61	38.07	37.61	38.02	38.02	2.33%	96,844
Nov 7, 2025	36.58	37.22	36.58	37.15	37.15	1.09%	124,127
Nov 6, 2025	35.37	37.19	35.37	36.75	36.75	-1.47%	79,599
Nov 5, 2025	36.69	38.08	36.69	37.30	37.30	1.66%	94,799
Nov 4, 2025	37.25	37.80	35.70	36.69	36.69	-0.68%	85,549
Nov 3, 2025	37.00	38.10	36.86	36.94	36.94	0.41%	65,732
Oct 31, 2025	36.00	37.90	36.00	36.79	36.79	3.63%	109,198
Oct 30, 2025	35.64	35.64	35.50	35.50	35.50	-1.69%	106,294
Oct 29, 2025	37.83	37.83	35.93	36.11	36.11	-2.93%	94,005
Oct 28, 2025	36.98	37.22	36.94	37.20	37.20	0.54%	85,218
Oct 27, 2025	37.50	37.50	36.86	37.00	37.00	1.59%	116,399
Oct 24, 2025	35.60	36.70	35.60	36.42	36.42	-0.21%	60,143
Oct 23, 2025	36.36	36.66	36.33	36.50	36.50	0.99%	46,962
Oct 22, 2025	36.23	36.33	35.93	36.14	36.14	0.36%	41,634
Oct 21, 2025	35.98	36.08	35.90	36.01	36.01	0.28%	66,154
Oct 20, 2025	35.00	35.97	35.00	35.91	35.91	3.13%	77,552
Oct 17, 2025	33.97	34.82	33.97	34.82	34.82	0.70%	84,507
Oct 16, 2025	35.00	35.00	34.34	34.58	34.58	-1.01%	79,127
Oct 15, 2025	33.31	34.96	33.31	34.93	34.93	2.83%	42,895
Oct 14, 2025	33.59	34.13	33.59	33.97	33.97	2.49%	70,074
Oct 13, 2025	32.81	33.17	32.81	33.14	33.14	1.95%	69,326
Oct 10, 2025	33.13	33.88	32.44	32.51	32.51	0.65%	71,168
Oct 9, 2025	32.50	34.95	32.20	32.30	32.30	4.84%	221,937
Oct 8, 2025	29.38	30.90	29.38	30.81	30.81	-0.39%	107,457
Oct 7, 2025	30.55	31.26	30.55	30.93	30.93	-3.25%	42,935
Oct 6, 2025	32.04	32.08	31.93	31.97	31.97	3.60%	115,208
Oct 3, 2025	30.94	31.01	30.83	30.86	30.86	1.00%	59,046
Oct 2, 2025	31.73	31.73	30.42	30.56	30.56	-0.80%	83,042
Oct 1, 2025	31.98	31.98	30.70	30.80	30.80	1.75%	59,299
Sep 30, 2025	31.13	31.13	30.11	30.27	30.27	-0.82%	117,444
Sep 29, 2025	31.74	31.74	30.40	30.52	30.52	0.39%	119,455
Sep 26, 2025	31.63	31.63	29.25	30.40	30.40	0.70%	125,498