Fast Retailing Co., Ltd. (TYO:9983)
Japan
· Delayed Price · Currency is JPY 56,740
-1,360 (-2.34%)
At close: Dec 5, 2025
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57,590.00 | 57,650.00 | 56,460.00 | 56,740.00 | 56,740.00 | -2.34% | 715,800 |
| Dec 4, 2025 | 56,240.00 | 58,100.00 | 56,220.00 | 58,100.00 | 58,100.00 | 2.69% | 890,600 |
| Dec 3, 2025 | 57,150.00 | 57,270.00 | 56,350.00 | 56,580.00 | 56,580.00 | -0.65% | 635,700 |
| Dec 2, 2025 | 56,400.00 | 57,040.00 | 56,280.00 | 56,950.00 | 56,950.00 | 1.79% | 654,300 |
| Dec 1, 2025 | 57,100.00 | 57,140.00 | 55,680.00 | 55,950.00 | 55,950.00 | -2.08% | 736,600 |
| Nov 28, 2025 | 57,150.00 | 57,180.00 | 56,620.00 | 57,140.00 | 57,140.00 | -0.21% | 534,700 |
| Nov 27, 2025 | 57,000.00 | 57,340.00 | 56,750.00 | 57,260.00 | 57,260.00 | 0.47% | 511,100 |
| Nov 26, 2025 | 55,810.00 | 57,210.00 | 55,500.00 | 56,990.00 | 56,990.00 | 1.79% | 946,200 |
| Nov 25, 2025 | 55,800.00 | 55,990.00 | 54,710.00 | 55,990.00 | 55,990.00 | 2.17% | 1,138,900 |
| Nov 21, 2025 | 53,670.00 | 55,100.00 | 53,650.00 | 54,800.00 | 54,800.00 | 0.33% | 1,282,000 |
| Nov 20, 2025 | 54,190.00 | 55,370.00 | 53,800.00 | 54,620.00 | 54,620.00 | 1.39% | 1,066,700 |
| Nov 19, 2025 | 54,070.00 | 54,830.00 | 53,310.00 | 53,870.00 | 53,870.00 | 0.65% | 1,943,100 |
| Nov 18, 2025 | 53,900.00 | 54,300.00 | 53,020.00 | 53,520.00 | 53,520.00 | 0.02% | 1,175,500 |
| Nov 17, 2025 | 54,000.00 | 54,710.00 | 52,620.00 | 53,510.00 | 53,510.00 | -5.29% | 1,631,700 |
| Nov 14, 2025 | 57,430.00 | 57,690.00 | 56,220.00 | 56,500.00 | 56,500.00 | -0.91% | 1,272,200 |
| Nov 13, 2025 | 57,410.00 | 57,790.00 | 56,930.00 | 57,020.00 | 57,020.00 | -1.64% | 767,200 |
| Nov 12, 2025 | 59,590.00 | 59,780.00 | 57,970.00 | 57,970.00 | 57,970.00 | -1.13% | 982,500 |
| Nov 11, 2025 | 59,270.00 | 59,830.00 | 58,380.00 | 58,630.00 | 58,630.00 | 0.69% | 889,600 |
| Nov 10, 2025 | 57,220.00 | 58,230.00 | 57,080.00 | 58,230.00 | 58,230.00 | 1.78% | 854,900 |
| Nov 7, 2025 | 56,560.00 | 57,560.00 | 56,380.00 | 57,210.00 | 57,210.00 | 1.11% | 1,093,900 |
| Nov 6, 2025 | 56,810.00 | 57,330.00 | 56,210.00 | 56,580.00 | 56,580.00 | 0.80% | 1,238,500 |
| Nov 5, 2025 | 57,030.00 | 57,030.00 | 55,030.00 | 56,130.00 | 56,130.00 | 2.00% | 1,900,900 |
| Nov 4, 2025 | 55,500.00 | 56,160.00 | 55,030.00 | 55,030.00 | 55,030.00 | -2.88% | 1,461,200 |
| Oct 31, 2025 | 54,710.00 | 56,660.00 | 54,420.00 | 56,660.00 | 56,660.00 | 3.96% | 1,119,500 |
| Oct 30, 2025 | 54,550.00 | 55,060.00 | 54,100.00 | 54,500.00 | 54,500.00 | -1.75% | 1,269,900 |
| Oct 29, 2025 | 55,950.00 | 55,990.00 | 54,650.00 | 55,470.00 | 55,470.00 | -0.86% | 1,064,500 |
| Oct 28, 2025 | 56,840.00 | 56,970.00 | 55,710.00 | 55,950.00 | 55,950.00 | -1.18% | 799,900 |
| Oct 27, 2025 | 55,880.00 | 57,020.00 | 55,700.00 | 56,620.00 | 56,620.00 | 2.31% | 1,061,300 |
| Oct 24, 2025 | 55,710.00 | 55,940.00 | 55,310.00 | 55,340.00 | 55,340.00 | -0.02% | 745,000 |
| Oct 23, 2025 | 55,840.00 | 55,940.00 | 54,880.00 | 55,350.00 | 55,350.00 | -0.22% | 933,900 |
| Oct 22, 2025 | 54,550.00 | 55,600.00 | 54,320.00 | 55,470.00 | 55,470.00 | 1.69% | 1,134,400 |
| Oct 21, 2025 | 54,200.00 | 55,040.00 | 53,990.00 | 54,550.00 | 54,550.00 | 1.87% | 1,412,300 |
| Oct 20, 2025 | 52,580.00 | 53,820.00 | 52,180.00 | 53,550.00 | 53,550.00 | 3.82% | 1,290,300 |
| Oct 17, 2025 | 51,170.00 | 52,560.00 | 51,170.00 | 51,580.00 | 51,580.00 | -1.13% | 1,126,900 |
| Oct 16, 2025 | 53,430.00 | 53,640.00 | 51,850.00 | 52,170.00 | 52,170.00 | -0.53% | 1,178,200 |
| Oct 15, 2025 | 51,510.00 | 52,840.00 | 51,010.00 | 52,450.00 | 52,450.00 | 1.90% | 1,504,100 |
| Oct 14, 2025 | 51,110.00 | 52,250.00 | 50,810.00 | 51,470.00 | 51,470.00 | -0.06% | 2,195,300 |
| Oct 10, 2025 | 50,700.00 | 52,190.00 | 50,070.00 | 51,500.00 | 51,500.00 | 6.65% | 4,417,600 |
| Oct 9, 2025 | 46,800.00 | 48,290.00 | 46,490.00 | 48,290.00 | 48,290.00 | 3.38% | 1,726,400 |
| Oct 8, 2025 | 47,470.00 | 47,470.00 | 46,690.00 | 46,710.00 | 46,710.00 | -0.83% | 1,227,100 |
| Oct 7, 2025 | 47,270.00 | 47,650.00 | 46,930.00 | 47,100.00 | 47,100.00 | -1.28% | 1,503,100 |
| Oct 6, 2025 | 47,460.00 | 47,980.00 | 47,250.00 | 47,710.00 | 47,710.00 | 4.95% | 2,091,600 |
| Oct 3, 2025 | 44,510.00 | 45,460.00 | 44,380.00 | 45,460.00 | 45,460.00 | 1.45% | 1,021,200 |
| Oct 2, 2025 | 45,470.00 | 45,790.00 | 44,800.00 | 44,810.00 | 44,810.00 | -1.06% | 1,234,900 |
| Oct 1, 2025 | 44,740.00 | 45,390.00 | 44,680.00 | 45,290.00 | 45,290.00 | 0.56% | 975,900 |
| Sep 30, 2025 | 44,910.00 | 45,240.00 | 44,750.00 | 45,040.00 | 45,040.00 | -0.77% | 1,124,100 |
| Sep 29, 2025 | 45,350.00 | 45,580.00 | 44,900.00 | 45,390.00 | 45,390.00 | -0.42% | 1,179,500 |
| Sep 26, 2025 | 45,290.00 | 45,920.00 | 45,030.00 | 45,580.00 | 45,580.00 | 0.42% | 1,262,300 |
| Sep 25, 2025 | 46,000.00 | 46,060.00 | 45,320.00 | 45,390.00 | 45,390.00 | -0.66% | 1,113,400 |
| Sep 24, 2025 | 46,680.00 | 46,740.00 | 45,600.00 | 45,690.00 | 45,690.00 | -1.95% | 1,230,100 |