Fast Accounting Co.,Ltd. (TYO:5588)
Japan
· Delayed Price · Currency is JPY 832.00
-16.00 (-1.89%)
Apr 30, 2026, 10:25 AM JST
Fast Accounting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 865.00 | 873.00 | 846.00 | 848.00 | 848.00 | -0.24% | 70,800 |
| Apr 27, 2026 | 885.00 | 888.00 | 850.00 | 850.00 | 850.00 | -3.41% | 69,300 |
| Apr 24, 2026 | 968.00 | 968.00 | 878.00 | 880.00 | 880.00 | -9.37% | 106,100 |
| Apr 23, 2026 | 1,005.00 | 1,012.00 | 948.00 | 971.00 | 971.00 | -2.41% | 136,700 |
| Apr 22, 2026 | 961.00 | 995.00 | 946.00 | 995.00 | 995.00 | 3.75% | 108,900 |
| Apr 21, 2026 | 924.00 | 965.00 | 924.00 | 959.00 | 959.00 | 4.13% | 100,900 |
| Apr 20, 2026 | 899.00 | 922.00 | 891.00 | 921.00 | 921.00 | 2.45% | 87,600 |
| Apr 17, 2026 | 858.00 | 899.00 | 858.00 | 899.00 | 899.00 | 5.02% | 99,000 |
| Apr 16, 2026 | 822.00 | 857.00 | 822.00 | 856.00 | 856.00 | 4.14% | 82,300 |
| Apr 15, 2026 | 796.00 | 836.00 | 795.00 | 822.00 | 822.00 | 3.27% | 45,500 |
| Apr 14, 2026 | 782.00 | 800.00 | 775.00 | 796.00 | 796.00 | 2.18% | 37,800 |
| Apr 13, 2026 | 790.00 | 790.00 | 767.00 | 779.00 | 779.00 | -1.39% | 34,700 |
| Apr 10, 2026 | 801.00 | 810.00 | 777.00 | 790.00 | 790.00 | -1.25% | 35,900 |
| Apr 9, 2026 | 810.00 | 811.00 | 781.00 | 800.00 | 800.00 | -1.11% | 34,500 |
| Apr 8, 2026 | 820.00 | 827.00 | 802.00 | 809.00 | 809.00 | -0.12% | 45,800 |
| Apr 7, 2026 | 804.00 | 819.00 | 801.00 | 810.00 | 810.00 | 1.12% | 18,100 |
| Apr 6, 2026 | 790.00 | 817.00 | 790.00 | 801.00 | 801.00 | 2.69% | 29,900 |
| Apr 3, 2026 | 827.00 | 830.00 | 780.00 | 780.00 | 780.00 | -4.41% | 22,900 |
| Apr 2, 2026 | 813.00 | 827.00 | 804.00 | 816.00 | 816.00 | - | 45,900 |
| Apr 1, 2026 | 810.00 | 823.00 | 801.00 | 816.00 | 816.00 | 1.12% | 56,000 |
| Mar 31, 2026 | 774.00 | 810.00 | 759.00 | 807.00 | 807.00 | 4.13% | 84,900 |
| Mar 30, 2026 | 758.00 | 775.00 | 753.00 | 775.00 | 775.00 | -1.65% | 36,600 |
| Mar 27, 2026 | 758.00 | 788.00 | 758.00 | 788.00 | 788.00 | 3.14% | 31,100 |
| Mar 26, 2026 | 762.00 | 769.00 | 755.00 | 764.00 | 764.00 | 0.26% | 29,400 |
| Mar 25, 2026 | 711.00 | 774.00 | 711.00 | 762.00 | 762.00 | 7.17% | 110,600 |
| Mar 24, 2026 | 685.00 | 711.00 | 685.00 | 711.00 | 711.00 | 5.33% | 111,000 |
| Mar 23, 2026 | 685.00 | 702.00 | 657.00 | 675.00 | 675.00 | -3.57% | 140,300 |
| Mar 19, 2026 | 730.00 | 734.00 | 699.00 | 700.00 | 700.00 | -5.66% | 116,900 |
| Mar 18, 2026 | 750.00 | 750.00 | 737.00 | 742.00 | 742.00 | 0.41% | 35,100 |
| Mar 17, 2026 | 760.00 | 768.00 | 736.00 | 739.00 | 739.00 | -2.38% | 59,300 |
| Mar 16, 2026 | 789.00 | 789.00 | 751.00 | 757.00 | 757.00 | -3.44% | 29,400 |
| Mar 13, 2026 | 760.00 | 785.00 | 756.00 | 784.00 | 784.00 | 1.82% | 72,200 |
| Mar 12, 2026 | 798.00 | 798.00 | 760.00 | 770.00 | 770.00 | -3.02% | 72,300 |
| Mar 11, 2026 | 781.00 | 804.00 | 781.00 | 794.00 | 794.00 | 1.66% | 44,700 |
| Mar 10, 2026 | 791.00 | 794.00 | 768.00 | 781.00 | 781.00 | 0.13% | 60,700 |
| 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 |