Fast Accounting Co.,Ltd. (TYO:5588)
Japan
· Delayed Price · Currency is JPY 781.00
+1.00 (0.13%)
Mar 10, 2026, 3:30 PM JST
Fast Accounting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 791.00 | 794.00 | 768.00 | 782.00 | - | 0.26% | 45,800 |
| Mar 9, 2026 | 759.00 | 786.00 | 753.00 | 780.00 | 780.00 | -2.38% | 109,500 |
| Mar 6, 2026 | 811.00 | 838.00 | 795.00 | 799.00 | 799.00 | -2.20% | 128,100 |
| Mar 5, 2026 | 903.00 | 926.00 | 817.00 | 817.00 | 817.00 | -8.00% | 239,100 |
| Mar 4, 2026 | 866.00 | 897.00 | 853.00 | 888.00 | 888.00 | 3.02% | 221,700 |
| Mar 3, 2026 | 841.00 | 869.00 | 829.00 | 862.00 | 862.00 | 2.50% | 50,800 |
| Mar 2, 2026 | 860.00 | 871.00 | 841.00 | 841.00 | 841.00 | -4.00% | 60,100 |
| Feb 27, 2026 | 879.00 | 902.00 | 875.00 | 876.00 | 876.00 | -0.45% | 76,100 |
| Feb 26, 2026 | 830.00 | 880.00 | 820.00 | 880.00 | 880.00 | 7.06% | 169,000 |
| Feb 25, 2026 | 794.00 | 828.00 | 787.00 | 822.00 | 822.00 | 3.53% | 118,000 |
| Feb 24, 2026 | 822.00 | 822.00 | 778.00 | 794.00 | 794.00 | -3.41% | 92,600 |
| Feb 20, 2026 | 874.00 | 874.00 | 794.00 | 822.00 | 822.00 | -0.84% | 243,800 |
| Feb 19, 2026 | 776.00 | 829.00 | 760.00 | 829.00 | 829.00 | 7.52% | 170,000 |
| Feb 18, 2026 | 842.00 | 842.00 | 769.00 | 771.00 | 771.00 | -10.04% | 211,800 |
| Feb 17, 2026 | 891.00 | 891.00 | 841.00 | 857.00 | 857.00 | -3.49% | 183,500 |
| Feb 16, 2026 | 903.00 | 962.00 | 880.00 | 888.00 | 888.00 | 9.23% | 381,200 |
| Feb 13, 2026 | 901.00 | 908.00 | 767.00 | 813.00 | 813.00 | -11.24% | 288,800 |
| Feb 12, 2026 | 941.00 | 944.00 | 906.00 | 916.00 | 916.00 | -2.35% | 39,800 |
| Feb 10, 2026 | 899.00 | 944.00 | 899.00 | 938.00 | 938.00 | 4.34% | 33,600 |
| Feb 9, 2026 | 926.00 | 926.00 | 895.00 | 899.00 | 899.00 | -0.77% | 47,700 |
| Feb 6, 2026 | 927.00 | 927.00 | 901.00 | 906.00 | 906.00 | -3.41% | 27,100 |
| Feb 5, 2026 | 900.00 | 940.00 | 900.00 | 938.00 | 938.00 | 2.07% | 66,700 |
| Feb 4, 2026 | 982.00 | 982.00 | 916.00 | 919.00 | 919.00 | -7.27% | 112,600 |
| Feb 3, 2026 | 1,003.00 | 1,005.00 | 977.00 | 991.00 | 991.00 | -1.88% | 87,100 |
| Feb 2, 2026 | 1,018.00 | 1,028.00 | 1,009.00 | 1,010.00 | 1,010.00 | - | 12,700 |
| Jan 30, 2026 | 1,025.00 | 1,025.00 | 1,002.00 | 1,010.00 | 1,010.00 | -1.46% | 15,500 |
| Jan 29, 2026 | 1,020.00 | 1,031.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.20% | 26,400 |
| Jan 28, 2026 | 1,042.00 | 1,042.00 | 1,022.00 | 1,023.00 | 1,023.00 | -1.92% | 14,900 |
| Jan 27, 2026 | 1,051.00 | 1,051.00 | 1,026.00 | 1,043.00 | 1,043.00 | -1.32% | 34,100 |
| Jan 26, 2026 | 1,040.00 | 1,057.00 | 1,027.00 | 1,057.00 | 1,057.00 | 1.44% | 37,500 |
| Jan 23, 2026 | 1,044.00 | 1,062.00 | 1,034.00 | 1,042.00 | 1,042.00 | -0.95% | 22,300 |
| Jan 22, 2026 | 1,048.00 | 1,058.00 | 1,045.00 | 1,052.00 | 1,052.00 | -0.19% | 14,900 |
| Jan 21, 2026 | 1,053.00 | 1,054.00 | 1,028.00 | 1,054.00 | 1,054.00 | -0.66% | 27,800 |
| Jan 20, 2026 | 1,109.00 | 1,109.00 | 1,057.00 | 1,061.00 | 1,061.00 | -4.41% | 38,700 |
| Jan 19, 2026 | 1,072.00 | 1,116.00 | 1,068.00 | 1,110.00 | 1,110.00 | 5.82% | 85,300 |
| Jan 16, 2026 | 1,046.00 | 1,055.00 | 1,020.00 | 1,049.00 | 1,049.00 | -0.19% | 46,100 |
| Jan 15, 2026 | 1,049.00 | 1,060.00 | 1,039.00 | 1,051.00 | 1,051.00 | 0.19% | 30,600 |
| Jan 14, 2026 | 1,057.00 | 1,068.00 | 1,043.00 | 1,049.00 | 1,049.00 | -0.94% | 28,600 |
| Jan 13, 2026 | 1,115.00 | 1,115.00 | 1,046.00 | 1,059.00 | 1,059.00 | -2.40% | 43,200 |
| Jan 9, 2026 | 1,090.00 | 1,100.00 | 1,073.00 | 1,085.00 | 1,085.00 | 0.09% | 30,500 |
| Jan 8, 2026 | 1,115.00 | 1,119.00 | 1,083.00 | 1,084.00 | 1,084.00 | -2.78% | 40,700 |
| Jan 7, 2026 | 1,081.00 | 1,115.00 | 1,060.00 | 1,115.00 | 1,115.00 | 6.09% | 42,800 |
| Jan 6, 2026 | 1,037.00 | 1,070.00 | 1,033.00 | 1,051.00 | 1,051.00 | 3.75% | 31,200 |
| Jan 5, 2026 | 1,013.00 | 1,029.00 | 1,012.00 | 1,013.00 | 1,013.00 | 2.22% | 40,300 |
| Dec 30, 2025 | 1,001.00 | 1,008.00 | 990.00 | 991.00 | 991.00 | -1.69% | 42,700 |
| Dec 29, 2025 | 1,044.00 | 1,044.00 | 995.00 | 1,008.00 | 1,008.00 | -0.88% | 58,900 |
| Dec 26, 2025 | 1,033.00 | 1,038.00 | 1,010.00 | 1,017.00 | 1,014.00 | 0.30% | 44,700 |
| Dec 25, 2025 | 1,012.00 | 1,024.00 | 996.00 | 1,014.00 | 1,011.01 | 1.00% | 114,200 |
| Dec 24, 2025 | 995.00 | 1,014.00 | 993.00 | 1,004.00 | 1,001.04 | 1.72% | 74,500 |
| Dec 23, 2025 | 980.00 | 1,000.00 | 980.00 | 987.00 | 984.09 | 0.41% | 32,600 |
| Dec 22, 2025 | 1,003.00 | 1,016.00 | 980.00 | 983.00 | 980.10 | -1.99% | 29,400 |
| Dec 19, 2025 | 960.00 | 1,010.00 | 960.00 | 1,003.00 | 1,000.04 | 3.83% | 44,600 |
| Dec 18, 2025 | 983.00 | 991.00 | 960.00 | 966.00 | 963.15 | -2.72% | 61,600 |
| Dec 17, 2025 | 988.00 | 1,004.00 | 976.00 | 993.00 | 990.07 | 0.61% | 27,500 |
| Dec 16, 2025 | 1,007.00 | 1,010.00 | 983.00 | 987.00 | 984.09 | -2.95% | 30,700 |
| Dec 15, 2025 | 1,010.00 | 1,026.00 | 1,002.00 | 1,017.00 | 1,014.00 | -0.49% | 32,200 |
| Dec 12, 2025 | 990.00 | 1,034.00 | 990.00 | 1,022.00 | 1,018.99 | 2.82% | 49,100 |
| Dec 11, 2025 | 1,010.00 | 1,010.00 | 992.00 | 994.00 | 991.07 | -2.74% | 43,300 |
| Dec 10, 2025 | 1,040.00 | 1,061.00 | 1,005.00 | 1,022.00 | 1,018.99 | -1.73% | 66,100 |
| Dec 9, 2025 | 1,055.00 | 1,059.00 | 1,040.00 | 1,040.00 | 1,036.93 | -1.52% | 21,700 |
| Dec 8, 2025 | 1,074.00 | 1,074.00 | 1,056.00 | 1,056.00 | 1,052.88 | -0.38% | 11,700 |
| Dec 5, 2025 | 1,055.00 | 1,085.00 | 1,053.00 | 1,060.00 | 1,056.87 | 0.38% | 26,900 |
| Dec 4, 2025 | 1,055.00 | 1,070.00 | 1,043.00 | 1,056.00 | 1,052.88 | 1.54% | 42,900 |
| Dec 3, 2025 | 1,022.00 | 1,054.00 | 1,021.00 | 1,040.00 | 1,036.93 | 1.17% | 49,100 |
| Dec 2, 2025 | 1,070.00 | 1,070.00 | 1,008.00 | 1,028.00 | 1,024.97 | -2.93% | 37,800 |
| Dec 1, 2025 | 1,135.00 | 1,135.00 | 1,058.00 | 1,059.00 | 1,055.88 | -5.36% | 36,800 |
| Nov 28, 2025 | 1,089.00 | 1,120.00 | 1,081.00 | 1,119.00 | 1,115.70 | 2.29% | 39,400 |
| Nov 27, 2025 | 1,111.00 | 1,111.00 | 1,088.00 | 1,094.00 | 1,090.77 | 0.27% | 34,100 |
| Nov 26, 2025 | 1,107.00 | 1,110.00 | 1,066.00 | 1,091.00 | 1,087.78 | -0.27% | 37,200 |
| Nov 25, 2025 | 1,112.00 | 1,122.00 | 1,082.00 | 1,094.00 | 1,090.77 | 0.74% | 39,400 |
| Nov 21, 2025 | 1,080.00 | 1,103.00 | 1,067.00 | 1,086.00 | 1,082.80 | -2.16% | 38,100 |
| Nov 20, 2025 | 1,118.00 | 1,143.00 | 1,103.00 | 1,110.00 | 1,106.73 | -2.63% | 36,500 |
| Nov 19, 2025 | 1,212.00 | 1,212.00 | 1,140.00 | 1,140.00 | 1,136.64 | -5.63% | 81,000 |
| Nov 18, 2025 | 1,302.00 | 1,302.00 | 1,202.00 | 1,208.00 | 1,204.44 | -8.90% | 44,400 |
| Nov 17, 2025 | 1,378.00 | 1,391.00 | 1,308.00 | 1,326.00 | 1,322.09 | -4.60% | 38,700 |
| Nov 14, 2025 | 1,260.00 | 1,411.00 | 1,250.00 | 1,390.00 | 1,385.90 | 8.85% | 73,300 |
| Nov 13, 2025 | 1,323.00 | 1,323.00 | 1,272.00 | 1,277.00 | 1,273.23 | -2.52% | 16,200 |
| Nov 12, 2025 | 1,273.00 | 1,342.00 | 1,273.00 | 1,310.00 | 1,306.14 | 2.91% | 27,300 |
| Nov 11, 2025 | 1,255.00 | 1,287.00 | 1,251.00 | 1,273.00 | 1,269.24 | 0.95% | 17,600 |
| Nov 10, 2025 | 1,228.00 | 1,297.00 | 1,221.00 | 1,261.00 | 1,257.28 | 2.11% | 18,300 |
| Nov 7, 2025 | 1,212.00 | 1,238.00 | 1,210.00 | 1,235.00 | 1,231.36 | 0.41% | 9,000 |
| Nov 6, 2025 | 1,287.00 | 1,288.00 | 1,228.00 | 1,230.00 | 1,226.37 | 0.24% | 15,500 |
| Nov 5, 2025 | 1,230.00 | 1,245.00 | 1,206.00 | 1,227.00 | 1,223.38 | -1.60% | 5,000 |
| Nov 4, 2025 | 1,250.00 | 1,255.00 | 1,226.00 | 1,247.00 | 1,243.32 | -0.24% | 8,500 |
| Oct 31, 2025 | 1,210.00 | 1,254.00 | 1,210.00 | 1,250.00 | 1,246.31 | 3.31% | 5,800 |
| Oct 30, 2025 | 1,214.00 | 1,226.00 | 1,205.00 | 1,210.00 | 1,206.43 | -0.66% | 11,200 |
| Oct 29, 2025 | 1,253.00 | 1,254.00 | 1,217.00 | 1,218.00 | 1,214.41 | -2.64% | 9,700 |
| Oct 28, 2025 | 1,281.00 | 1,285.00 | 1,251.00 | 1,251.00 | 1,247.31 | -2.42% | 6,700 |
| Oct 27, 2025 | 1,302.00 | 1,307.00 | 1,281.00 | 1,282.00 | 1,278.22 | 0.08% | 8,400 |
| Oct 24, 2025 | 1,297.00 | 1,297.00 | 1,275.00 | 1,281.00 | 1,277.22 | -1.23% | 6,400 |
| Oct 23, 2025 | 1,300.00 | 1,303.00 | 1,282.00 | 1,297.00 | 1,293.17 | -0.61% | 7,100 |
| Oct 22, 2025 | 1,295.00 | 1,306.00 | 1,291.00 | 1,305.00 | 1,301.15 | 1.87% | 7,600 |
| Oct 21, 2025 | 1,281.00 | 1,297.00 | 1,255.00 | 1,281.00 | 1,277.22 | - | 14,600 |
| Oct 20, 2025 | 1,216.00 | 1,285.00 | 1,216.00 | 1,281.00 | 1,277.22 | 5.52% | 17,700 |
| Oct 17, 2025 | 1,245.00 | 1,245.00 | 1,214.00 | 1,214.00 | 1,210.42 | -2.65% | 25,900 |
| Oct 16, 2025 | 1,271.00 | 1,275.00 | 1,245.00 | 1,247.00 | 1,243.32 | -2.35% | 16,200 |
| Oct 15, 2025 | 1,260.00 | 1,292.00 | 1,260.00 | 1,277.00 | 1,273.23 | 2.00% | 11,200 |
| Oct 14, 2025 | 1,292.00 | 1,319.00 | 1,245.00 | 1,252.00 | 1,248.31 | -3.02% | 33,000 |
| Oct 10, 2025 | 1,300.00 | 1,312.00 | 1,281.00 | 1,291.00 | 1,287.19 | -0.92% | 16,300 |
| Oct 9, 2025 | 1,302.00 | 1,320.00 | 1,298.00 | 1,303.00 | 1,299.16 | -0.38% | 21,800 |