Skip to main content
Fast Retailing Co., Ltd. (FRA:FR7H)
Germany flag Germany · Delayed Price · Currency is EUR
3.020
0.00 (0.00%)
At close: Dec 5, 2025

Fast Retailing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.023.023.023.023.02--
Dec 4, 20253.023.023.023.023.026.34%-
Dec 3, 20252.842.842.842.842.840.71%-
Dec 2, 20252.822.822.822.822.82-4.73%-
Dec 1, 20252.962.962.962.962.960.68%-
Nov 28, 20252.942.942.942.942.940.68%-
Nov 27, 20252.922.922.922.922.92-4.58%-
Nov 26, 20253.063.063.063.063.063.38%-
Nov 25, 20252.962.962.962.962.964.96%-
Nov 24, 20252.822.822.822.822.823.68%-
Nov 21, 20252.722.722.722.722.72-6.85%-
Nov 20, 20252.922.922.922.922.922.10%-
Nov 19, 20252.862.862.862.862.86--
Nov 18, 20252.862.862.862.862.86-0.69%-
Nov 17, 20252.882.882.882.882.883.60%-
Nov 14, 20252.782.782.782.782.78-9.15%-
Nov 13, 20253.063.063.063.063.061.32%-
Nov 12, 20253.023.023.023.023.02-5.03%-
Nov 11, 20253.183.183.183.183.186.71%-
Nov 10, 20252.982.982.982.982.982.05%-
Nov 7, 20252.922.922.922.922.92-4.58%-
Nov 6, 20253.063.063.063.063.060.66%-
Nov 5, 20253.043.043.043.043.04-5.00%-
Nov 4, 20252.963.202.963.203.202.56%276
Nov 3, 20253.123.123.123.123.126.85%-
Oct 31, 20252.922.922.922.922.92--
Oct 30, 20252.922.922.922.922.92-0.68%-
Oct 29, 20252.942.942.942.942.94-3.29%-
Oct 28, 20253.043.043.043.043.04-0.65%-
Oct 27, 20253.063.063.063.063.062.00%-
Oct 24, 20253.003.003.003.003.00--
Oct 23, 20253.003.003.003.003.00-0.66%-
Oct 22, 20253.023.023.023.023.021.34%-
Oct 21, 20252.982.982.982.982.981.36%-
Oct 20, 20252.942.942.942.942.943.52%-
Oct 17, 20252.842.842.842.842.84-0.70%-
Oct 16, 20252.862.862.862.862.863.62%-
Oct 15, 20252.762.762.762.762.76-1.43%-
Oct 14, 20252.802.802.802.802.8010.24%-
Oct 13, 20252.542.542.542.542.54-9.29%-
Oct 10, 20252.802.802.802.802.807.69%-
Oct 8, 20252.602.602.602.602.60-0.76%-
Oct 7, 20252.622.622.622.622.624.80%-
Oct 6, 20252.502.502.502.502.50-1.57%-
Oct 3, 20252.542.542.542.542.54-20
Oct 2, 20252.542.542.542.542.543.25%-
Oct 1, 20252.462.462.462.462.46--
Sep 30, 20252.462.462.462.462.46-3.15%-
Sep 29, 20252.542.542.542.542.54-0.78%-
Sep 26, 20252.562.562.562.562.560.79%-
Sep 25, 20252.542.542.542.542.54-1.55%-
Sep 24, 20252.582.582.582.582.583.20%-
Sep 23, 20252.502.502.502.502.50-3.85%-
Sep 22, 20252.602.602.602.602.604.84%-
Sep 19, 20252.482.482.482.482.48-2.36%-
Sep 18, 20252.542.542.542.542.54-3.05%-
Sep 17, 20252.622.622.622.622.62-0.76%-
Sep 16, 20252.642.642.642.642.64-1.49%-
Sep 15, 20252.682.682.682.682.68-1.47%-
Sep 12, 20252.722.722.722.722.721.49%-
Sep 11, 20252.682.682.682.682.683.08%-
Sep 10, 20252.602.602.602.602.60-3.70%-
Sep 9, 20252.702.702.702.702.70-1.46%-
Sep 8, 20252.742.742.742.742.742.24%-
Sep 5, 20252.682.682.682.682.680.75%-
Sep 4, 20252.662.662.662.662.662.31%-
Sep 3, 20252.602.602.602.602.600.78%-
Sep 2, 20252.582.582.582.582.580.78%-
Sep 1, 20252.562.562.562.562.56-1.54%-
Aug 29, 20252.602.602.602.602.60-1.52%-
Aug 28, 20252.642.642.642.642.64--
Aug 27, 20252.642.642.642.642.63-0.75%-
Aug 26, 20252.662.662.662.662.65-2.21%-
Aug 25, 20252.722.722.722.722.70--
Aug 22, 20252.722.722.722.722.700.74%-
Aug 21, 20252.702.702.702.702.69-1.46%-
Aug 20, 20252.742.742.742.742.72--
Aug 19, 20252.742.742.742.742.72-0.72%-
Aug 18, 20252.762.762.762.762.74--
Aug 15, 20252.762.762.762.762.747.81%-
Aug 14, 20252.562.562.562.562.55-3.03%-
Aug 13, 20252.642.642.642.642.63-1.49%-
Aug 12, 20252.682.682.682.682.673.08%-
Aug 11, 20252.602.602.602.602.59--
Aug 8, 20252.602.602.602.602.592.36%-
Aug 7, 20252.542.542.542.542.53-0.78%-
Aug 6, 20252.562.562.562.562.55-0.78%-
Aug 5, 20252.582.582.582.582.570.78%-
Aug 4, 20252.562.562.562.562.55-3.03%-
Aug 1, 20252.642.642.642.642.63--
Jul 31, 20252.642.642.642.642.631.54%-
Jul 30, 20252.602.602.602.602.59-0.76%-
Jul 29, 20252.622.622.622.622.610.77%-
Jul 28, 20252.602.602.602.602.59-1.52%-
Jul 25, 20252.642.642.642.642.63-2.94%-
Jul 24, 20252.722.722.722.722.703.03%-
Jul 23, 20252.642.642.642.642.636.45%-
Jul 22, 20252.482.482.482.482.47--
Jul 21, 20252.482.482.482.482.47--
Jul 18, 20252.482.482.482.482.470.81%-