Fast Retailing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.45	45.58	45.38	45.40	-	0.42%	504
Apr 27, 2026	44.95	46.14	44.77	45.21	45.21	2.59%	2,727,626
Apr 24, 2026	44.67	45.33	43.78	44.07	44.07	1.54%	109,104
Apr 23, 2026	43.60	43.60	42.93	43.40	43.40	-3.75%	107,296
Apr 22, 2026	45.07	45.21	44.83	45.09	45.09	-1.31%	101,154
Apr 21, 2026	46.79	47.35	45.61	45.69	45.69	-3.53%	61,315
Apr 20, 2026	47.39	47.39	47.09	47.36	47.36	-0.71%	119,143
Apr 17, 2026	48.22	48.22	47.49	47.70	47.70	1.79%	80,154
Apr 16, 2026	45.24	46.86	45.24	46.86	46.86	0.09%	84,221
Apr 15, 2026	48.55	48.55	46.58	46.82	46.82	-1.40%	81,835
Apr 14, 2026	48.00	48.00	47.10	47.49	47.49	-0.53%	75,383
Apr 13, 2026	47.54	47.83	46.85	47.74	47.74	0.42%	100,297
Apr 10, 2026	47.67	47.91	47.43	47.54	47.54	6.95%	73,513
Apr 9, 2026	44.08	45.54	43.75	44.45	44.45	2.97%	187,916
Apr 8, 2026	43.19	43.19	42.78	43.17	43.17	5.65%	87,153
Apr 7, 2026	40.80	40.89	40.26	40.86	40.86	-0.68%	64,410
Apr 6, 2026	41.01	41.35	40.81	41.14	41.14	0.56%	76,480
Apr 2, 2026	40.60	41.82	40.15	40.91	40.91	1.64%	69,516
Apr 1, 2026	39.71	40.57	39.71	40.25	40.25	1.46%	49,897
Mar 31, 2026	39.03	40.11	38.75	39.67	39.67	4.04%	83,796
Mar 30, 2026	37.10	38.88	37.10	38.13	38.13	1.53%	67,073
Mar 27, 2026	37.78	37.92	37.40	37.56	37.56	-1.77%	73,893
Mar 26, 2026	38.69	38.76	38.22	38.23	38.23	-2.45%	67,711
Mar 25, 2026	39.36	39.44	39.01	39.19	39.19	0.18%	67,834
Mar 24, 2026	41.06	41.06	39.02	39.12	39.12	-2.03%	53,805
Mar 23, 2026	38.68	40.28	38.68	39.93	39.93	3.45%	101,273
Mar 20, 2026	39.76	39.92	38.54	38.60	38.60	-2.92%	100,597
Mar 19, 2026	39.17	40.10	39.17	39.76	39.76	-1.32%	52,554
Mar 18, 2026	41.99	42.66	40.29	40.29	40.29	-2.42%	55,455
Mar 17, 2026	41.38	41.43	41.21	41.29	41.29	0.62%	66,834
Mar 16, 2026	39.03	41.22	39.03	41.04	41.04	1.89%	65,304
Mar 13, 2026	40.77	40.89	40.22	40.28	40.28	-0.43%	83,737
Mar 12, 2026	41.01	41.01	40.36	40.45	40.45	1.51%	64,397
Mar 11, 2026	40.85	40.85	39.61	39.85	39.85	-2.83%	60,675
Mar 10, 2026	40.89	41.69	40.83	41.01	41.01	-0.07%	65,139
Mar 9, 2026	42.87	42.87	39.70	41.04	41.04	1.66%	162,898
Mar 6, 2026	40.54	40.72	40.33	40.37	40.37	-0.22%	56,870
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