Fast Retailing Co., Ltd. (TYO:9983)
Japan
· Delayed Price · Currency is JPY 56,740
-1,360 (-2.34%)
At close: Dec 5, 2025
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57,590.00 | 57,650.00 | 56,460.00 | 56,740.00 | 56,740.00 | -2.34% | 715,800 |
| Dec 4, 2025 | 56,240.00 | 58,100.00 | 56,220.00 | 58,100.00 | 58,100.00 | 2.69% | 890,600 |
| Dec 3, 2025 | 57,150.00 | 57,270.00 | 56,350.00 | 56,580.00 | 56,580.00 | -0.65% | 635,700 |
| Dec 2, 2025 | 56,400.00 | 57,040.00 | 56,280.00 | 56,950.00 | 56,950.00 | 1.79% | 654,300 |
| Dec 1, 2025 | 57,100.00 | 57,140.00 | 55,680.00 | 55,950.00 | 55,950.00 | -2.08% | 736,600 |
| Nov 28, 2025 | 57,150.00 | 57,180.00 | 56,620.00 | 57,140.00 | 57,140.00 | -0.21% | 534,700 |
| Nov 27, 2025 | 57,000.00 | 57,340.00 | 56,750.00 | 57,260.00 | 57,260.00 | 0.47% | 511,100 |
| Nov 26, 2025 | 55,810.00 | 57,210.00 | 55,500.00 | 56,990.00 | 56,990.00 | 1.79% | 946,200 |
| Nov 25, 2025 | 55,800.00 | 55,990.00 | 54,710.00 | 55,990.00 | 55,990.00 | 2.17% | 1,138,900 |
| Nov 21, 2025 | 53,670.00 | 55,100.00 | 53,650.00 | 54,800.00 | 54,800.00 | 0.33% | 1,282,000 |
| Nov 20, 2025 | 54,190.00 | 55,370.00 | 53,800.00 | 54,620.00 | 54,620.00 | 1.39% | 1,066,700 |
| Nov 19, 2025 | 54,070.00 | 54,830.00 | 53,310.00 | 53,870.00 | 53,870.00 | 0.65% | 1,943,100 |
| Nov 18, 2025 | 53,900.00 | 54,300.00 | 53,020.00 | 53,520.00 | 53,520.00 | 0.02% | 1,175,500 |
| Nov 17, 2025 | 54,000.00 | 54,710.00 | 52,620.00 | 53,510.00 | 53,510.00 | -5.29% | 1,631,700 |
| Nov 14, 2025 | 57,430.00 | 57,690.00 | 56,220.00 | 56,500.00 | 56,500.00 | -0.91% | 1,272,200 |
| Nov 13, 2025 | 57,410.00 | 57,790.00 | 56,930.00 | 57,020.00 | 57,020.00 | -1.64% | 767,200 |
| Nov 12, 2025 | 59,590.00 | 59,780.00 | 57,970.00 | 57,970.00 | 57,970.00 | -1.13% | 982,500 |
| Nov 11, 2025 | 59,270.00 | 59,830.00 | 58,380.00 | 58,630.00 | 58,630.00 | 0.69% | 889,600 |
| Nov 10, 2025 | 57,220.00 | 58,230.00 | 57,080.00 | 58,230.00 | 58,230.00 | 1.78% | 854,900 |
| Nov 7, 2025 | 56,560.00 | 57,560.00 | 56,380.00 | 57,210.00 | 57,210.00 | 1.11% | 1,093,900 |
| Nov 6, 2025 | 56,810.00 | 57,330.00 | 56,210.00 | 56,580.00 | 56,580.00 | 0.80% | 1,238,500 |
| Nov 5, 2025 | 57,030.00 | 57,030.00 | 55,030.00 | 56,130.00 | 56,130.00 | 2.00% | 1,900,900 |
| Nov 4, 2025 | 55,500.00 | 56,160.00 | 55,030.00 | 55,030.00 | 55,030.00 | -2.88% | 1,461,200 |
| Oct 31, 2025 | 54,710.00 | 56,660.00 | 54,420.00 | 56,660.00 | 56,660.00 | 3.96% | 1,119,500 |
| Oct 30, 2025 | 54,550.00 | 55,060.00 | 54,100.00 | 54,500.00 | 54,500.00 | -1.75% | 1,269,900 |
| Oct 29, 2025 | 55,950.00 | 55,990.00 | 54,650.00 | 55,470.00 | 55,470.00 | -0.86% | 1,064,500 |
| Oct 28, 2025 | 56,840.00 | 56,970.00 | 55,710.00 | 55,950.00 | 55,950.00 | -1.18% | 799,900 |
| Oct 27, 2025 | 55,880.00 | 57,020.00 | 55,700.00 | 56,620.00 | 56,620.00 | 2.31% | 1,061,300 |
| Oct 24, 2025 | 55,710.00 | 55,940.00 | 55,310.00 | 55,340.00 | 55,340.00 | -0.02% | 745,000 |
| Oct 23, 2025 | 55,840.00 | 55,940.00 | 54,880.00 | 55,350.00 | 55,350.00 | -0.22% | 933,900 |
| Oct 22, 2025 | 54,550.00 | 55,600.00 | 54,320.00 | 55,470.00 | 55,470.00 | 1.69% | 1,134,400 |
| Oct 21, 2025 | 54,200.00 | 55,040.00 | 53,990.00 | 54,550.00 | 54,550.00 | 1.87% | 1,412,300 |
| Oct 20, 2025 | 52,580.00 | 53,820.00 | 52,180.00 | 53,550.00 | 53,550.00 | 3.82% | 1,290,300 |
| Oct 17, 2025 | 51,170.00 | 52,560.00 | 51,170.00 | 51,580.00 | 51,580.00 | -1.13% | 1,126,900 |
| Oct 16, 2025 | 53,430.00 | 53,640.00 | 51,850.00 | 52,170.00 | 52,170.00 | -0.53% | 1,178,200 |
| Oct 15, 2025 | 51,510.00 | 52,840.00 | 51,010.00 | 52,450.00 | 52,450.00 | 1.90% | 1,504,100 |
| Oct 14, 2025 | 51,110.00 | 52,250.00 | 50,810.00 | 51,470.00 | 51,470.00 | -0.06% | 2,195,300 |
| Oct 10, 2025 | 50,700.00 | 52,190.00 | 50,070.00 | 51,500.00 | 51,500.00 | 6.65% | 4,417,600 |
| Oct 9, 2025 | 46,800.00 | 48,290.00 | 46,490.00 | 48,290.00 | 48,290.00 | 3.38% | 1,726,400 |
| Oct 8, 2025 | 47,470.00 | 47,470.00 | 46,690.00 | 46,710.00 | 46,710.00 | -0.83% | 1,227,100 |
| Oct 7, 2025 | 47,270.00 | 47,650.00 | 46,930.00 | 47,100.00 | 47,100.00 | -1.28% | 1,503,100 |
| Oct 6, 2025 | 47,460.00 | 47,980.00 | 47,250.00 | 47,710.00 | 47,710.00 | 4.95% | 2,091,600 |
| Oct 3, 2025 | 44,510.00 | 45,460.00 | 44,380.00 | 45,460.00 | 45,460.00 | 1.45% | 1,021,200 |
| Oct 2, 2025 | 45,470.00 | 45,790.00 | 44,800.00 | 44,810.00 | 44,810.00 | -1.06% | 1,234,900 |
| Oct 1, 2025 | 44,740.00 | 45,390.00 | 44,680.00 | 45,290.00 | 45,290.00 | 0.56% | 975,900 |
| Sep 30, 2025 | 44,910.00 | 45,240.00 | 44,750.00 | 45,040.00 | 45,040.00 | -0.77% | 1,124,100 |
| Sep 29, 2025 | 45,350.00 | 45,580.00 | 44,900.00 | 45,390.00 | 45,390.00 | -0.42% | 1,179,500 |
| Sep 26, 2025 | 45,290.00 | 45,920.00 | 45,030.00 | 45,580.00 | 45,580.00 | 0.42% | 1,262,300 |
| Sep 25, 2025 | 46,000.00 | 46,060.00 | 45,320.00 | 45,390.00 | 45,390.00 | -0.66% | 1,113,400 |
| Sep 24, 2025 | 46,680.00 | 46,740.00 | 45,600.00 | 45,690.00 | 45,690.00 | -1.95% | 1,230,100 |
| Sep 22, 2025 | 46,420.00 | 46,830.00 | 46,050.00 | 46,600.00 | 46,600.00 | 1.92% | 1,244,900 |
| Sep 19, 2025 | 48,330.00 | 48,390.00 | 44,920.00 | 45,720.00 | 45,720.00 | -4.49% | 3,025,600 |
| Sep 18, 2025 | 47,730.00 | 48,130.00 | 47,350.00 | 47,870.00 | 47,870.00 | 0.61% | 739,000 |
| Sep 17, 2025 | 47,000.00 | 47,630.00 | 46,730.00 | 47,580.00 | 47,580.00 | 0.46% | 919,200 |
| Sep 16, 2025 | 48,010.00 | 48,100.00 | 47,330.00 | 47,360.00 | 47,360.00 | -1.99% | 944,100 |
| Sep 12, 2025 | 48,920.00 | 49,020.00 | 48,320.00 | 48,320.00 | 48,320.00 | 0.77% | 1,680,900 |
| Sep 11, 2025 | 47,730.00 | 47,950.00 | 47,430.00 | 47,950.00 | 47,950.00 | -0.70% | 1,028,100 |
| Sep 10, 2025 | 48,400.00 | 48,490.00 | 47,800.00 | 48,290.00 | 48,290.00 | -0.23% | 911,400 |
| Sep 9, 2025 | 49,730.00 | 49,780.00 | 48,380.00 | 48,400.00 | 48,400.00 | -1.59% | 1,027,600 |
| Sep 8, 2025 | 49,210.00 | 49,990.00 | 49,020.00 | 49,180.00 | 49,180.00 | 1.42% | 1,296,400 |
| Sep 5, 2025 | 48,520.00 | 49,120.00 | 48,100.00 | 48,490.00 | 48,490.00 | 1.40% | 993,100 |
| Sep 4, 2025 | 46,830.00 | 48,090.00 | 46,680.00 | 47,820.00 | 47,820.00 | 2.46% | 1,116,200 |
| Sep 3, 2025 | 46,160.00 | 47,080.00 | 45,990.00 | 46,670.00 | 46,670.00 | 0.50% | 835,200 |
| Sep 2, 2025 | 46,330.00 | 46,770.00 | 46,220.00 | 46,440.00 | 46,440.00 | 0.50% | 610,600 |
| Sep 1, 2025 | 46,300.00 | 46,700.00 | 45,690.00 | 46,210.00 | 46,210.00 | -0.67% | 735,400 |
| Aug 29, 2025 | 47,050.00 | 47,190.00 | 46,450.00 | 46,520.00 | 46,520.00 | -1.21% | 700,100 |
| Aug 28, 2025 | 47,000.00 | 47,520.00 | 46,880.00 | 47,090.00 | 47,090.00 | -0.51% | 662,200 |
| Aug 27, 2025 | 47,830.00 | 48,000.00 | 47,330.00 | 47,330.00 | 47,070.00 | -1.00% | 501,300 |
| Aug 26, 2025 | 48,210.00 | 48,340.00 | 47,300.00 | 47,810.00 | 47,547.36 | -1.44% | 817,200 |
| Aug 25, 2025 | 48,990.00 | 49,420.00 | 48,350.00 | 48,510.00 | 48,243.52 | 0.14% | 730,400 |
| Aug 22, 2025 | 48,520.00 | 48,830.00 | 48,240.00 | 48,440.00 | 48,173.90 | -0.80% | 506,200 |
| Aug 21, 2025 | 48,840.00 | 48,980.00 | 48,460.00 | 48,830.00 | 48,561.76 | -0.31% | 779,400 |
| Aug 20, 2025 | 49,200.00 | 49,660.00 | 48,830.00 | 48,980.00 | 48,710.94 | -0.53% | 1,015,900 |
| Aug 19, 2025 | 50,050.00 | 50,050.00 | 49,080.00 | 49,240.00 | 48,969.51 | -1.26% | 850,200 |
| Aug 18, 2025 | 49,050.00 | 50,130.00 | 49,000.00 | 49,870.00 | 49,596.05 | 1.28% | 1,291,100 |
| Aug 15, 2025 | 47,750.00 | 49,440.00 | 47,550.00 | 49,240.00 | 48,969.51 | 3.95% | 1,225,100 |
| Aug 14, 2025 | 47,680.00 | 48,170.00 | 47,360.00 | 47,370.00 | 47,109.78 | -2.61% | 930,600 |
| Aug 13, 2025 | 48,790.00 | 49,190.00 | 48,630.00 | 48,640.00 | 48,372.80 | 1.08% | 1,319,000 |
| Aug 12, 2025 | 46,870.00 | 48,550.00 | 46,580.00 | 48,120.00 | 47,855.66 | 3.98% | 1,659,300 |
| Aug 8, 2025 | 45,740.00 | 46,620.00 | 45,300.00 | 46,280.00 | 46,025.77 | 2.50% | 1,554,400 |
| Aug 7, 2025 | 45,180.00 | 45,800.00 | 45,120.00 | 45,150.00 | 44,901.98 | -0.09% | 727,800 |
| Aug 6, 2025 | 45,130.00 | 45,510.00 | 45,100.00 | 45,190.00 | 44,941.76 | 0.07% | 667,400 |
| Aug 5, 2025 | 45,900.00 | 46,170.00 | 45,160.00 | 45,160.00 | 44,911.92 | -0.79% | 899,800 |
| Aug 4, 2025 | 45,640.00 | 45,810.00 | 44,980.00 | 45,520.00 | 45,269.94 | -2.96% | 1,208,700 |
| Aug 1, 2025 | 46,520.00 | 47,130.00 | 46,360.00 | 46,910.00 | 46,652.31 | 1.14% | 780,100 |
| Jul 31, 2025 | 46,250.00 | 46,520.00 | 45,940.00 | 46,380.00 | 46,125.22 | 0.28% | 822,700 |
| Jul 30, 2025 | 46,710.00 | 46,840.00 | 46,060.00 | 46,250.00 | 45,995.93 | -1.22% | 710,400 |
| Jul 29, 2025 | 46,920.00 | 47,090.00 | 46,480.00 | 46,820.00 | 46,562.80 | -0.47% | 827,900 |
| Jul 28, 2025 | 47,920.00 | 48,000.00 | 46,900.00 | 47,040.00 | 46,781.59 | -0.80% | 787,600 |
| Jul 25, 2025 | 48,050.00 | 48,430.00 | 47,290.00 | 47,420.00 | 47,159.51 | -1.23% | 1,024,300 |
| Jul 24, 2025 | 48,000.00 | 48,440.00 | 47,510.00 | 48,010.00 | 47,746.26 | 2.41% | 1,761,400 |
| Jul 23, 2025 | 45,840.00 | 47,220.00 | 45,640.00 | 46,880.00 | 46,622.47 | 5.49% | 2,482,600 |
| Jul 22, 2025 | 44,010.00 | 45,040.00 | 43,970.00 | 44,440.00 | 44,195.88 | 0.29% | 1,141,400 |
| Jul 18, 2025 | 45,000.00 | 45,210.00 | 44,310.00 | 44,310.00 | 44,066.59 | -0.47% | 962,100 |
| Jul 17, 2025 | 44,100.00 | 44,580.00 | 43,930.00 | 44,520.00 | 44,275.44 | 0.02% | 935,900 |
| Jul 16, 2025 | 44,700.00 | 44,810.00 | 44,270.00 | 44,510.00 | 44,265.49 | -0.91% | 1,361,000 |
| Jul 15, 2025 | 44,320.00 | 44,920.00 | 44,160.00 | 44,920.00 | 44,673.24 | 1.77% | 1,601,800 |
| Jul 14, 2025 | 43,520.00 | 44,180.00 | 43,270.00 | 44,140.00 | 43,897.52 | 1.47% | 1,759,900 |
| Jul 11, 2025 | 46,140.00 | 46,270.00 | 43,480.00 | 43,500.00 | 43,261.04 | -6.93% | 3,725,600 |
| Jul 10, 2025 | 47,330.00 | 47,390.00 | 46,660.00 | 46,740.00 | 46,483.24 | -0.89% | 1,172,900 |