Fast Retailing Co., Ltd. (TYO:9983)
Japan
· Delayed Price · Currency is JPY 63,260
-2,170 (-3.32%)
At close: Mar 9, 2026
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62,900.00 | 63,900.00 | 61,750.00 | 63,260.00 | 63,260.00 | -3.32% | 1,596,000 |
| Mar 6, 2026 | 63,920.00 | 65,510.00 | 63,550.00 | 65,430.00 | 65,430.00 | 1.66% | 766,000 |
| Mar 5, 2026 | 65,980.00 | 66,400.00 | 64,330.00 | 64,360.00 | 64,360.00 | 0.06% | 940,600 |
| Mar 4, 2026 | 64,670.00 | 65,180.00 | 63,690.00 | 64,320.00 | 64,320.00 | -0.88% | 1,266,900 |
| Mar 3, 2026 | 66,750.00 | 66,780.00 | 64,520.00 | 64,890.00 | 64,890.00 | -4.22% | 1,178,500 |
| Mar 2, 2026 | 67,910.00 | 68,980.00 | 67,470.00 | 67,750.00 | 67,750.00 | -1.85% | 890,400 |
| Feb 27, 2026 | 68,810.00 | 69,170.00 | 68,180.00 | 69,030.00 | 69,030.00 | 1.62% | 891,200 |
| Feb 26, 2026 | 68,850.00 | 69,580.00 | 67,770.00 | 67,930.00 | 67,930.00 | 0.35% | 1,010,400 |
| Feb 25, 2026 | 66,860.00 | 68,400.00 | 66,810.00 | 67,690.00 | 67,420.00 | 1.26% | 823,800 |
| Feb 24, 2026 | 66,590.00 | 67,600.00 | 66,510.00 | 66,850.00 | 66,583.35 | -0.16% | 657,100 |
| Feb 20, 2026 | 67,680.00 | 67,910.00 | 66,960.00 | 66,960.00 | 66,692.91 | -1.06% | 704,600 |
| Feb 19, 2026 | 67,380.00 | 68,240.00 | 67,080.00 | 67,680.00 | 67,410.04 | 0.24% | 548,100 |
| Feb 18, 2026 | 67,950.00 | 69,070.00 | 67,520.00 | 67,520.00 | 67,250.68 | 0.16% | 751,300 |
| Feb 17, 2026 | 67,250.00 | 67,480.00 | 66,690.00 | 67,410.00 | 67,141.12 | 0.81% | 698,100 |
| Feb 16, 2026 | 69,570.00 | 69,780.00 | 66,870.00 | 66,870.00 | 66,603.27 | -3.30% | 861,200 |
| Feb 13, 2026 | 67,480.00 | 69,380.00 | 66,010.00 | 69,150.00 | 68,874.18 | 1.24% | 2,028,200 |
| Feb 12, 2026 | 68,500.00 | 69,950.00 | 68,300.00 | 68,300.00 | 68,027.57 | -0.31% | 955,700 |
| Feb 10, 2026 | 67,800.00 | 69,420.00 | 67,700.00 | 68,510.00 | 68,236.73 | 0.97% | 1,523,800 |
| Feb 9, 2026 | 67,950.00 | 68,980.00 | 66,600.00 | 67,850.00 | 67,579.36 | 6.85% | 2,946,400 |
| Feb 6, 2026 | 63,000.00 | 63,500.00 | 62,120.00 | 63,500.00 | 63,246.71 | 0.28% | 1,074,400 |
| Feb 5, 2026 | 63,120.00 | 63,870.00 | 62,540.00 | 63,320.00 | 63,067.43 | 2.56% | 1,287,000 |
| Feb 4, 2026 | 61,400.00 | 62,090.00 | 60,970.00 | 61,740.00 | 61,493.73 | -0.45% | 884,700 |
| Feb 3, 2026 | 61,500.00 | 62,560.00 | 60,820.00 | 62,020.00 | 61,772.62 | 3.07% | 1,393,800 |
| Feb 2, 2026 | 60,230.00 | 60,450.00 | 59,400.00 | 60,170.00 | 59,930.00 | 2.33% | 1,122,100 |
| Jan 30, 2026 | 59,000.00 | 59,000.00 | 57,570.00 | 58,800.00 | 58,565.46 | 1.27% | 1,038,000 |
| Jan 29, 2026 | 57,680.00 | 58,460.00 | 57,190.00 | 58,060.00 | 57,828.41 | -0.36% | 1,114,100 |
| Jan 28, 2026 | 58,500.00 | 58,650.00 | 57,860.00 | 58,270.00 | 58,037.57 | -1.52% | 946,600 |
| Jan 27, 2026 | 59,520.00 | 59,600.00 | 58,850.00 | 59,170.00 | 58,933.98 | -0.55% | 823,600 |
| Jan 26, 2026 | 59,000.00 | 59,820.00 | 59,000.00 | 59,500.00 | 59,262.67 | -1.65% | 1,022,900 |
| Jan 23, 2026 | 61,280.00 | 61,580.00 | 60,250.00 | 60,500.00 | 60,258.68 | -0.58% | 971,000 |
| Jan 22, 2026 | 61,990.00 | 62,100.00 | 60,850.00 | 60,850.00 | 60,607.28 | -2.12% | 1,142,200 |
| Jan 21, 2026 | 62,770.00 | 62,900.00 | 61,650.00 | 62,170.00 | 61,922.02 | -1.33% | 1,233,100 |
| Jan 20, 2026 | 62,800.00 | 63,230.00 | 62,060.00 | 63,010.00 | 62,758.67 | 1.14% | 1,117,400 |
| Jan 19, 2026 | 61,860.00 | 62,300.00 | 61,480.00 | 62,300.00 | 62,051.50 | -0.56% | 1,126,200 |
| Jan 16, 2026 | 63,040.00 | 63,460.00 | 62,540.00 | 62,650.00 | 62,400.10 | -2.12% | 1,032,200 |
| Jan 15, 2026 | 65,160.00 | 65,810.00 | 63,720.00 | 64,010.00 | 63,754.68 | -1.76% | 1,543,700 |
| Jan 14, 2026 | 64,590.00 | 66,500.00 | 64,050.00 | 65,160.00 | 64,900.09 | 2.10% | 2,035,200 |
| Jan 13, 2026 | 65,880.00 | 65,950.00 | 63,400.00 | 63,820.00 | 63,565.44 | 1.71% | 2,123,800 |
| Jan 9, 2026 | 59,990.00 | 62,750.00 | 59,910.00 | 62,750.00 | 62,499.70 | 10.67% | 3,503,400 |
| Jan 8, 2026 | 56,970.00 | 57,290.00 | 56,390.00 | 56,700.00 | 56,473.84 | -0.18% | 1,155,400 |
| Jan 7, 2026 | 57,890.00 | 57,980.00 | 56,800.00 | 56,800.00 | 56,573.44 | -2.74% | 1,053,200 |
| Jan 6, 2026 | 57,390.00 | 58,410.00 | 57,150.00 | 58,400.00 | 58,167.06 | 2.13% | 1,109,400 |
| Jan 5, 2026 | 57,400.00 | 58,230.00 | 57,170.00 | 57,180.00 | 56,951.92 | 0.42% | 1,039,100 |
| Dec 30, 2025 | 56,610.00 | 56,940.00 | 56,510.00 | 56,940.00 | 56,712.88 | 0.98% | 742,000 |
| Dec 29, 2025 | 57,050.00 | 57,050.00 | 56,220.00 | 56,390.00 | 56,165.07 | -1.54% | 919,200 |
| Dec 26, 2025 | 56,400.00 | 57,480.00 | 56,400.00 | 57,270.00 | 57,041.56 | 2.12% | 844,900 |
| Dec 25, 2025 | 56,590.00 | 56,620.00 | 56,080.00 | 56,080.00 | 55,856.31 | -0.71% | 364,600 |
| Dec 24, 2025 | 57,150.00 | 57,410.00 | 56,480.00 | 56,480.00 | 56,254.71 | -0.89% | 685,000 |
| Dec 23, 2025 | 56,900.00 | 57,530.00 | 56,680.00 | 56,990.00 | 56,762.68 | -0.73% | 660,000 |
| Dec 22, 2025 | 56,910.00 | 57,740.00 | 56,810.00 | 57,410.00 | 57,181.00 | 1.88% | 745,500 |
| Dec 19, 2025 | 56,970.00 | 56,970.00 | 55,980.00 | 56,350.00 | 56,125.23 | -0.07% | 1,005,900 |
| Dec 18, 2025 | 56,440.00 | 56,790.00 | 56,150.00 | 56,390.00 | 56,165.07 | -0.56% | 565,500 |
| Dec 17, 2025 | 57,100.00 | 57,330.00 | 56,420.00 | 56,710.00 | 56,483.80 | 0.25% | 718,200 |
| Dec 16, 2025 | 57,030.00 | 57,190.00 | 56,220.00 | 56,570.00 | 56,344.36 | -1.08% | 626,600 |
| Dec 15, 2025 | 56,440.00 | 57,480.00 | 56,440.00 | 57,190.00 | 56,961.88 | 0.12% | 533,600 |
| Dec 12, 2025 | 56,000.00 | 57,560.00 | 55,390.00 | 57,120.00 | 56,892.16 | 2.83% | 1,323,900 |
| Dec 11, 2025 | 56,470.00 | 56,740.00 | 55,400.00 | 55,550.00 | 55,328.42 | -0.95% | 723,400 |
| Dec 10, 2025 | 55,950.00 | 56,470.00 | 55,530.00 | 56,080.00 | 55,856.31 | 0.74% | 740,800 |
| Dec 9, 2025 | 55,580.00 | 55,870.00 | 55,290.00 | 55,670.00 | 55,447.95 | -0.85% | 554,700 |
| Dec 8, 2025 | 56,610.00 | 56,680.00 | 55,870.00 | 56,150.00 | 55,926.03 | -1.04% | 567,900 |
| Dec 5, 2025 | 57,590.00 | 57,650.00 | 56,460.00 | 56,740.00 | 56,513.68 | -2.34% | 715,800 |
| Dec 4, 2025 | 56,240.00 | 58,100.00 | 56,220.00 | 58,100.00 | 57,868.25 | 2.69% | 890,600 |
| Dec 3, 2025 | 57,150.00 | 57,270.00 | 56,350.00 | 56,580.00 | 56,354.32 | -0.65% | 635,700 |
| Dec 2, 2025 | 56,400.00 | 57,040.00 | 56,280.00 | 56,950.00 | 56,722.84 | 1.79% | 654,300 |
| Dec 1, 2025 | 57,100.00 | 57,140.00 | 55,680.00 | 55,950.00 | 55,726.83 | -2.08% | 736,600 |
| Nov 28, 2025 | 57,150.00 | 57,180.00 | 56,620.00 | 57,140.00 | 56,912.08 | -0.21% | 534,700 |
| Nov 27, 2025 | 57,000.00 | 57,340.00 | 56,750.00 | 57,260.00 | 57,031.60 | 0.47% | 511,100 |
| Nov 26, 2025 | 55,810.00 | 57,210.00 | 55,500.00 | 56,990.00 | 56,762.68 | 1.79% | 946,200 |
| Nov 25, 2025 | 55,800.00 | 55,990.00 | 54,710.00 | 55,990.00 | 55,766.67 | 2.17% | 1,138,900 |
| Nov 21, 2025 | 53,670.00 | 55,100.00 | 53,650.00 | 54,800.00 | 54,581.42 | 0.33% | 1,282,000 |
| Nov 20, 2025 | 54,190.00 | 55,370.00 | 53,800.00 | 54,620.00 | 54,402.13 | 1.39% | 1,066,700 |
| Nov 19, 2025 | 54,070.00 | 54,830.00 | 53,310.00 | 53,870.00 | 53,655.12 | 0.65% | 1,943,100 |
| Nov 18, 2025 | 53,900.00 | 54,300.00 | 53,020.00 | 53,520.00 | 53,306.52 | 0.02% | 1,175,500 |
| Nov 17, 2025 | 54,000.00 | 54,710.00 | 52,620.00 | 53,510.00 | 53,296.56 | -5.29% | 1,631,700 |
| Nov 14, 2025 | 57,430.00 | 57,690.00 | 56,220.00 | 56,500.00 | 56,274.63 | -0.91% | 1,272,200 |
| Nov 13, 2025 | 57,410.00 | 57,790.00 | 56,930.00 | 57,020.00 | 56,792.56 | -1.64% | 767,200 |
| Nov 12, 2025 | 59,590.00 | 59,780.00 | 57,970.00 | 57,970.00 | 57,738.77 | -1.13% | 982,500 |
| Nov 11, 2025 | 59,270.00 | 59,830.00 | 58,380.00 | 58,630.00 | 58,396.14 | 0.69% | 889,600 |
| Nov 10, 2025 | 57,220.00 | 58,230.00 | 57,080.00 | 58,230.00 | 57,997.73 | 1.78% | 854,900 |
| Nov 7, 2025 | 56,560.00 | 57,560.00 | 56,380.00 | 57,210.00 | 56,981.80 | 1.11% | 1,093,900 |
| Nov 6, 2025 | 56,810.00 | 57,330.00 | 56,210.00 | 56,580.00 | 56,354.32 | 0.80% | 1,238,500 |
| Nov 5, 2025 | 57,030.00 | 57,030.00 | 55,030.00 | 56,130.00 | 55,906.11 | 2.00% | 1,900,900 |
| Nov 4, 2025 | 55,500.00 | 56,160.00 | 55,030.00 | 55,030.00 | 54,810.50 | -2.88% | 1,461,200 |
| Oct 31, 2025 | 54,710.00 | 56,660.00 | 54,420.00 | 56,660.00 | 56,434.00 | 3.96% | 1,119,500 |
| Oct 30, 2025 | 54,550.00 | 55,060.00 | 54,100.00 | 54,500.00 | 54,282.61 | -1.75% | 1,269,900 |
| Oct 29, 2025 | 55,950.00 | 55,990.00 | 54,650.00 | 55,470.00 | 55,248.74 | -0.86% | 1,064,500 |
| Oct 28, 2025 | 56,840.00 | 56,970.00 | 55,710.00 | 55,950.00 | 55,726.83 | -1.18% | 799,900 |
| Oct 27, 2025 | 55,880.00 | 57,020.00 | 55,700.00 | 56,620.00 | 56,394.16 | 2.31% | 1,061,300 |
| Oct 24, 2025 | 55,710.00 | 55,940.00 | 55,310.00 | 55,340.00 | 55,119.26 | -0.02% | 745,000 |
| Oct 23, 2025 | 55,840.00 | 55,940.00 | 54,880.00 | 55,350.00 | 55,129.22 | -0.22% | 933,900 |
| Oct 22, 2025 | 54,550.00 | 55,600.00 | 54,320.00 | 55,470.00 | 55,248.74 | 1.69% | 1,134,400 |
| Oct 21, 2025 | 54,200.00 | 55,040.00 | 53,990.00 | 54,550.00 | 54,332.41 | 1.87% | 1,412,300 |
| Oct 20, 2025 | 52,580.00 | 53,820.00 | 52,180.00 | 53,550.00 | 53,336.40 | 3.82% | 1,290,300 |
| Oct 17, 2025 | 51,170.00 | 52,560.00 | 51,170.00 | 51,580.00 | 51,374.26 | -1.13% | 1,126,900 |
| Oct 16, 2025 | 53,430.00 | 53,640.00 | 51,850.00 | 52,170.00 | 51,961.91 | -0.53% | 1,178,200 |
| Oct 15, 2025 | 51,510.00 | 52,840.00 | 51,010.00 | 52,450.00 | 52,240.79 | 1.90% | 1,504,100 |
| Oct 14, 2025 | 51,110.00 | 52,250.00 | 50,810.00 | 51,470.00 | 51,264.70 | -0.06% | 2,195,300 |
| Oct 10, 2025 | 50,700.00 | 52,190.00 | 50,070.00 | 51,500.00 | 51,294.58 | 6.65% | 4,417,600 |
| Oct 9, 2025 | 46,800.00 | 48,290.00 | 46,490.00 | 48,290.00 | 48,097.38 | 3.38% | 1,726,400 |
| Oct 8, 2025 | 47,470.00 | 47,470.00 | 46,690.00 | 46,710.00 | 46,523.68 | -0.83% | 1,227,100 |