Fast Retailing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	41.80	41.80	40.11	40.46	40.46	-4.30%	50,088
Mar 4, 2026	42.50	42.50	41.79	42.28	42.28	1.08%	60,904
Mar 3, 2026	40.92	43.00	37.51	41.83	41.83	-2.08%	80,834
Mar 2, 2026	43.55	43.64	42.42	42.72	42.72	-3.24%	90,235
Feb 27, 2026	44.11	44.38	44.01	44.15	44.15	0.96%	90,996
Feb 26, 2026	43.76	43.76	42.95	43.73	43.73	-0.30%	94,931
Feb 25, 2026	43.48	43.87	43.48	43.86	43.86	1.62%	36,378
Feb 24, 2026	43.76	43.76	43.01	43.16	43.16	-0.51%	55,713
Feb 23, 2026	44.87	44.87	43.08	43.38	43.38	-0.12%	49,257
Feb 20, 2026	43.11	43.43	43.11	43.43	43.43	0.25%	37,328
Feb 19, 2026	43.48	43.48	43.10	43.32	43.32	-1.48%	44,922
Feb 18, 2026	44.65	45.60	43.77	43.97	43.97	-1.43%	69,066
Feb 17, 2026	45.81	45.81	43.91	44.61	44.61	-2.11%	47,627
Feb 13, 2026	45.36	45.83	45.20	45.57	45.57	2.64%	69,945
Feb 12, 2026	44.69	44.70	44.20	44.40	44.40	-1.51%	73,702
Feb 11, 2026	45.53	45.53	44.69	45.08	45.08	0.87%	89,390
Feb 10, 2026	45.67	45.67	44.47	44.69	44.69	1.76%	70,424
Feb 9, 2026	43.25	43.94	43.19	43.92	43.92	5.35%	82,611
Feb 6, 2026	39.07	41.69	39.07	41.69	41.69	2.94%	62,108
Feb 5, 2026	40.39	40.93	40.32	40.50	40.50	2.17%	214,103
Feb 4, 2026	37.84	40.77	37.84	39.64	39.64	-2.51%	62,695
Feb 3, 2026	40.20	40.70	39.70	40.66	40.66	3.25%	57,454
Feb 2, 2026	37.35	39.41	37.35	39.38	39.38	3.36%	67,062
Jan 30, 2026	38.22	38.75	37.95	38.10	38.10	0.55%	100,845
Jan 29, 2026	37.79	37.97	37.39	37.89	37.89	-0.24%	71,561
Jan 28, 2026	38.10	38.10	37.82	37.98	37.98	-1.48%	39,583
Jan 27, 2026	38.42	38.61	38.30	38.55	38.55	0.34%	39,320
Jan 26, 2026	40.00	40.00	38.38	38.42	38.42	0.21%	56,129
Jan 23, 2026	38.00	38.50	37.86	38.34	38.34	-0.83%	53,353
Jan 22, 2026	39.30	39.40	38.48	38.66	38.66	-2.37%	112,754
Jan 21, 2026	39.36	39.75	39.26	39.60	39.60	0.69%	79,353
Jan 20, 2026	39.49	39.59	38.50	39.33	39.33	-0.28%	95,868
Jan 16, 2026	38.08	41.18	38.08	39.44	39.44	-2.05%	88,467
Jan 15, 2026	41.98	41.98	40.22	40.26	40.26	-1.53%	84,289
Jan 14, 2026	42.64	42.64	39.60	40.89	40.89	1.54%	73,030
Jan 13, 2026	40.35	41.00	40.22	40.27	40.27	-2.11%	70,339
Jan 12, 2026	41.29	42.34	40.85	41.14	41.14	0.07%	74,035
Jan 9, 2026	40.63	41.16	39.00	41.11	41.11	8.70%	79,323
Jan 8, 2026	38.00	38.26	37.42	37.82	37.82	4.62%	125,311
Jan 7, 2026	36.20	36.26	35.99	36.15	36.15	-2.32%	76,656
Jan 6, 2026	35.86	37.07	35.86	37.01	37.01	1.01%	40,823
Jan 5, 2026	37.18	37.18	36.50	36.64	36.64	0.11%	45,906
Jan 2, 2026	36.71	36.72	36.36	36.60	36.60	1.10%	41,142
Dec 31, 2025	36.33	36.46	36.15	36.20	36.20	-0.85%	22,987
Dec 30, 2025	36.45	36.57	36.38	36.51	36.51	1.50%	36,328
Dec 29, 2025	36.52	36.52	35.86	35.97	35.97	-1.37%	49,616
Dec 26, 2025	36.50	36.62	36.46	36.47	36.47	0.74%	60,679
Dec 24, 2025	36.00	36.25	36.00	36.20	36.20	-0.95%	23,720
Dec 23, 2025	35.11	36.56	35.11	36.55	36.55	0.38%	62,733
Dec 22, 2025	36.46	36.59	36.30	36.41	36.41	0.80%	45,502
Dec 19, 2025	36.23	36.23	36.04	36.12	36.12	-0.22%	36,276
Dec 18, 2025	36.65	36.96	36.20	36.20	36.20	0.28%	43,308
Dec 17, 2025	36.36	36.38	36.03	36.10	36.10	-1.29%	41,256
Dec 16, 2025	37.94	37.94	36.42	36.57	36.57	-0.30%	47,835
Dec 15, 2025	36.71	36.91	36.66	36.68	36.68	1.97%	45,881
Dec 12, 2025	36.41	36.46	35.73	35.97	35.97	-0.14%	42,682
Dec 11, 2025	35.90	36.04	35.80	36.02	36.02	0.25%	76,041
Dec 10, 2025	35.66	36.07	35.61	35.93	35.93	0.95%	43,015
Dec 9, 2025	35.74	35.74	35.53	35.59	35.59	-0.63%	38,052
Dec 8, 2025	36.02	36.02	35.72	35.82	35.82	-1.97%	47,404
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