Skip to main content
Fast Fitness Japan Incorporated (TYO:7092)
Japan flag Japan · Delayed Price · Currency is JPY
2,302.00
+1.00 (0.04%)
Mar 9, 2026, 3:30 PM JST

Fast Fitness Japan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,302.002,303.002,302.002,302.002,302.00-37,800
Mar 6, 20262,303.002,303.002,302.002,302.002,302.00-0.04%4,000
Mar 5, 20262,303.002,303.002,302.002,303.002,303.000.04%2,400
Mar 4, 20262,302.002,303.002,302.002,302.002,302.00-18,000
Mar 3, 20262,302.002,303.002,302.002,302.002,302.000.04%40,200
Mar 2, 20262,301.002,302.002,301.002,301.002,301.00-0.04%14,100
Feb 27, 20262,301.002,302.002,301.002,302.002,302.000.09%5,600
Feb 26, 20262,302.002,303.002,300.002,300.002,300.00-0.09%319,400
Feb 25, 20262,301.002,302.002,301.002,302.002,302.000.04%6,000
Feb 24, 20262,301.002,302.002,301.002,301.002,301.000.04%4,600
Feb 20, 20262,303.002,303.002,300.002,300.002,300.00-0.13%4,300
Feb 19, 20262,303.002,304.002,301.002,303.002,303.000.04%2,800
Feb 18, 20262,302.002,303.002,301.002,302.002,302.00-4,000
Feb 17, 20262,301.002,304.002,301.002,302.002,302.000.04%5,300
Feb 16, 20262,305.002,305.002,301.002,301.002,301.00-0.17%5,700
Feb 13, 20262,301.002,305.002,300.002,305.002,305.000.22%10,800
Feb 12, 20262,301.002,301.002,300.002,300.002,300.00-10,200
Feb 10, 20262,301.002,301.002,300.002,300.002,300.00-17,500
Feb 9, 20262,301.002,301.002,300.002,300.002,300.00-12,100
Feb 6, 20262,301.002,301.002,300.002,300.002,300.00-19,800
Feb 5, 20262,300.002,301.002,300.002,300.002,300.00-6,200
Feb 4, 20262,300.002,301.002,300.002,300.002,300.00-8,400
Feb 3, 20262,300.002,301.002,300.002,300.002,300.00-0.04%8,300
Feb 2, 20262,300.002,301.002,300.002,301.002,301.000.04%19,000
Jan 30, 20262,300.002,301.002,300.002,300.002,300.00-15,200
Jan 29, 20262,301.002,301.002,300.002,300.002,300.00-11,200
Jan 28, 20262,301.002,301.002,300.002,300.002,300.00-16,000
Jan 27, 20262,300.002,301.002,300.002,300.002,300.00-7,800
Jan 26, 20262,300.002,301.002,300.002,300.002,300.00-39,400
Jan 23, 20262,300.002,302.002,300.002,300.002,300.00-16,900
Jan 22, 20262,295.002,300.002,295.002,300.002,300.000.17%31,100
Jan 21, 20262,295.002,299.002,294.002,296.002,296.00-0.04%13,900
Jan 20, 20262,294.002,299.002,294.002,297.002,297.000.17%28,300
Jan 19, 20262,299.002,308.002,291.002,293.002,293.00-0.82%35,900
Jan 16, 20262,311.002,313.002,311.002,312.002,312.00-0.13%16,000
Jan 15, 20262,311.002,315.002,311.002,315.002,315.000.17%48,800
Jan 14, 20262,312.002,312.002,311.002,311.002,311.00-0.04%105,100
Jan 13, 20262,311.002,312.002,311.002,312.002,312.000.04%49,100
Jan 9, 20262,312.002,312.002,311.002,311.002,311.00-38,000
Jan 8, 20262,311.002,312.002,311.002,311.002,311.00-16,100
Jan 7, 20262,312.002,312.002,310.002,311.002,311.00-87,400
Jan 6, 20262,311.002,311.002,310.002,311.002,311.000.04%64,600
Jan 5, 20262,310.002,312.002,310.002,310.002,310.00-108,800
Dec 30, 20252,310.002,312.002,310.002,310.002,310.000.04%49,200
Dec 29, 20252,310.002,311.002,309.002,309.002,309.00-0.04%152,400
Dec 26, 20252,313.002,313.002,310.002,310.002,310.00-70,900
Dec 25, 20252,309.002,310.002,308.002,310.002,310.000.09%114,600
Dec 24, 20252,309.002,309.002,308.002,308.002,308.00-52,200
Dec 23, 20252,308.002,309.002,308.002,308.002,308.00-62,300
Dec 22, 20252,308.002,309.002,308.002,308.002,308.00-45,800
Dec 19, 20252,309.002,309.002,308.002,308.002,308.00-47,700
Dec 18, 20252,308.002,309.002,308.002,308.002,308.00-0.04%187,500
Dec 17, 20252,309.002,309.002,308.002,309.002,309.000.04%39,100
Dec 16, 20252,308.002,309.002,308.002,308.002,308.00-112,500
Dec 15, 20252,308.002,309.002,308.002,308.002,308.00-145,800
Dec 12, 20252,308.002,309.002,308.002,308.002,308.000.04%237,000
Dec 11, 20252,308.002,308.002,307.002,307.002,307.00-127,400
Dec 10, 20252,307.002,308.002,307.002,307.002,307.00-167,200
Dec 9, 20252,307.002,308.002,307.002,307.002,307.00-52,200
Dec 8, 20252,307.002,308.002,307.002,307.002,307.00-67,500
Dec 5, 20252,307.002,308.002,307.002,307.002,307.00-482,500
Dec 4, 20252,307.002,309.002,307.002,307.002,307.00-260,700
Dec 3, 20252,307.002,308.002,307.002,307.002,307.000.04%187,600
Dec 2, 20252,308.002,309.002,306.002,306.002,306.005.63%580,800
Dec 1, 20252,200.002,210.002,171.002,183.002,183.00-0.77%22,300
Nov 28, 20252,150.002,210.002,150.002,200.002,200.001.48%20,700
Nov 27, 20252,094.002,174.002,089.002,168.002,168.002.41%29,000
Nov 26, 20252,100.002,130.002,097.002,117.002,117.000.76%19,600
Nov 25, 20252,131.002,131.002,098.002,101.002,101.00-0.71%16,200
Nov 21, 20252,049.002,130.002,049.002,116.002,116.002.67%40,800
Nov 20, 20252,040.002,108.002,040.002,061.002,061.001.08%38,000
Nov 19, 20252,084.002,100.002,023.002,039.002,039.00-3.27%71,600
Nov 18, 20252,117.002,128.002,079.002,108.002,108.00-0.47%43,600
Nov 17, 20252,219.002,219.002,027.002,118.002,118.00-4.59%187,400
Nov 14, 20252,191.002,254.002,191.002,220.002,220.000.32%81,300
Nov 13, 20252,210.002,222.002,187.002,213.002,213.000.14%34,900
Nov 12, 20252,203.002,227.002,186.002,210.002,210.00-0.76%52,100
Nov 11, 20252,240.002,253.002,209.002,227.002,227.00-0.54%33,400
Nov 10, 20252,175.002,257.002,175.002,239.002,239.001.77%52,700
Nov 7, 20252,202.002,245.002,178.002,200.002,200.00-0.86%120,900
Nov 6, 20252,240.002,270.002,201.002,219.002,219.00-2.07%129,600
Nov 5, 20252,130.002,300.002,130.002,266.002,266.007.14%344,200
Nov 4, 20251,991.002,144.001,958.002,115.002,115.0018.09%330,600
Oct 31, 20251,748.001,795.001,745.001,791.001,791.003.89%48,300
Oct 30, 20251,680.001,727.001,674.001,724.001,724.001.47%116,200
Oct 29, 20251,670.001,709.001,670.001,699.001,699.001.74%36,900
Oct 28, 20251,724.001,724.001,662.001,670.001,670.00-4.02%42,700
Oct 27, 20251,731.001,751.001,731.001,740.001,740.000.58%12,100
Oct 24, 20251,733.001,734.001,692.001,730.001,730.00-0.57%13,400
Oct 23, 20251,759.001,759.001,729.001,740.001,740.00-1.42%12,100
Oct 22, 20251,756.001,769.001,722.001,765.001,765.000.80%26,300
Oct 21, 20251,727.001,752.001,720.001,751.001,751.001.57%17,800
Oct 20, 20251,730.001,730.001,709.001,724.001,724.001.47%11,400
Oct 17, 20251,708.001,724.001,684.001,699.001,699.00-1.22%28,800
Oct 16, 20251,751.001,771.001,718.001,720.001,720.00-3.26%20,000
Oct 15, 20251,720.001,782.001,720.001,778.001,778.003.37%24,500
Oct 14, 20251,700.001,743.001,700.001,720.001,720.00-0.52%35,700
Oct 10, 20251,735.001,746.001,725.001,729.001,729.00-1.43%19,700
Oct 9, 20251,788.001,794.001,743.001,754.001,754.00-2.12%25,100
Oct 8, 20251,743.001,806.001,743.001,792.001,792.001.76%26,000