FAST RETAILING CO., LTD. 9983
TSE · Japan · Einzelhandel
¥72.750,00+1.890,00 (+2,67 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥72.750,00 | +2,67 % | ¥70.720,00 | ¥73.440,00 | ¥70.320,00 | 1,72M |
| 2026-09-30 | ¥70.860,00 | +3,13 % | ¥68.950,00 | ¥71.370,00 | ¥68.610,00 | 1,63M |
| 2026-09-29 | ¥68.710,00 | +1,27 % | ¥67.820,00 | ¥68.710,00 | ¥67.460,00 | 1,05M |
| 2026-09-28 | ¥67.850,00 | -1,12 % | ¥67.990,00 | ¥68.750,00 | ¥67.680,00 |
| 1,16M |
| 2026-09-25 | ¥68.620,00 | +1,03 % | ¥68.700,00 | ¥68.700,00 | ¥67.840,00 | 756,20K |
| 2026-09-24 | ¥67.920,00 | +0,35 % | ¥67.010,00 | ¥68.640,00 | ¥66.900,00 | 1,15M |
| 2026-09-18 | ¥67.680,00 | -0,03 % | ¥67.720,00 | ¥68.360,00 | ¥66.440,00 | 1,28M |
| 2026-09-17 | ¥67.700,00 | +1,00 % | ¥67.760,00 | ¥68.210,00 | ¥67.230,00 | 751,80K |
| 2026-09-16 | ¥67.030,00 | +0,62 % | ¥66.620,00 | ¥67.380,00 | ¥65.990,00 | 865,30K |
| 2026-09-15 | ¥66.620,00 | -0,21 % | ¥67.350,00 | ¥67.350,00 | ¥66.320,00 | 752,90K |
| 2026-09-14 | ¥66.760,00 | +0,42 % | ¥67.000,00 | ¥67.330,00 | ¥66.330,00 | 754,10K |
| 2026-09-11 | ¥66.480,00 | -0,49 % | ¥65.010,00 | ¥66.760,00 | ¥65.010,00 | 1,47M |
| 2026-09-10 | ¥66.810,00 | -0,07 % | ¥65.810,00 | ¥66.810,00 | ¥65.370,00 | 1,53M |
| 2026-09-09 | ¥66.860,00 | -2,72 % | ¥67.410,00 | ¥67.700,00 | ¥66.750,00 | 1,43M |
| 2026-09-08 | ¥68.730,00 | -0,62 % | ¥68.510,00 | ¥69.750,00 | ¥68.510,00 | 738,20K |
| 2026-09-07 | ¥69.160,00 | +0,09 % | ¥69.460,00 | ¥70.250,00 | ¥68.990,00 | 887,60K |
| 2026-09-04 | ¥69.100,00 | +1,62 % | ¥68.370,00 | ¥69.950,00 | ¥68.070,00 | 1,15M |
| 2026-09-03 | ¥68.000,00 | -3,41 % | ¥70.340,00 | ¥70.590,00 | ¥67.760,00 | 1,42M |
| 2026-09-02 | ¥70.400,00 | -1,21 % | ¥70.250,00 | ¥70.980,00 | ¥70.010,00 | 994,10K |
| 2026-09-01 | ¥71.260,00 | -1,64 % | ¥72.200,00 | ¥72.600,00 | ¥70.900,00 | 740,70K |
| 2026-08-31 | ¥72.450,00 | +1,67 % | ¥70.970,00 | ¥72.450,00 | ¥70.740,00 | 1,54M |
| 2026-08-28 | ¥71.260,00 | -0,39 % | ¥70.250,00 | ¥71.900,00 | ¥70.200,00 | 927,00K |
| 2026-08-27 | ¥71.540,00 | -0,80 % | ¥72.800,00 | ¥72.840,00 | ¥71.320,00 | 708,70K |
| 2026-08-26 | ¥72.120,00 | -0,57 % | ¥72.530,00 | ¥73.030,00 | ¥72.020,00 | 557,00K |
| 2026-08-25 | ¥72.530,00 | -0,43 % | ¥72.380,00 | ¥73.430,00 | ¥72.350,00 | 563,80K |
| 2026-08-24 | ¥72.840,00 | -0,91 % | ¥73.530,00 | ¥73.610,00 | ¥72.770,00 | 723,10K |
| 2026-08-21 | ¥73.510,00 | -3,63 % | ¥74.780,00 | ¥75.310,00 | ¥72.730,00 | 1,04M |
| 2026-08-20 | ¥76.280,00 | +1,79 % | ¥75.810,00 | ¥76.940,00 | ¥75.510,00 | 788,20K |
| 2026-08-19 | ¥74.940,00 | -0,09 % | ¥74.810,00 | ¥75.560,00 | ¥74.260,00 | 1,01M |
| 2026-08-18 | ¥75.010,00 | -2,36 % | ¥76.250,00 | ¥76.270,00 | ¥74.860,00 | 1,04M |
| 2026-08-17 | ¥76.820,00 | -0,39 % | ¥77.130,00 | ¥77.300,00 | ¥75.900,00 | 823,70K |
| 2026-08-14 | ¥77.120,00 | -0,30 % | ¥77.960,00 | ¥77.970,00 | ¥76.610,00 | 1,17M |
| 2026-08-13 | ¥77.350,00 | -0,90 % | ¥78.040,00 | ¥78.330,00 | ¥77.350,00 | 931,40K |
| 2026-08-12 | ¥78.050,00 | -0,85 % | ¥79.320,00 | ¥79.520,00 | ¥77.050,00 | 1,00M |
| 2026-08-10 | ¥78.720,00 | -0,74 % | ¥78.630,00 | ¥79.390,00 | ¥77.600,00 | 732,70K |
| 2026-08-07 | ¥79.310,00 | +0,53 % | ¥79.310,00 | ¥80.080,00 | ¥78.780,00 | 897,40K |
| 2026-08-06 | ¥78.890,00 | +2,63 % | ¥77.940,00 | ¥78.890,00 | ¥77.330,00 | 1,12M |
| 2026-08-05 | ¥76.870,00 | -2,33 % | ¥78.100,00 | ¥78.480,00 | ¥76.750,00 | 1,33M |
| 2026-08-04 | ¥78.700,00 | -1,13 % | ¥80.160,00 | ¥80.160,00 | ¥77.710,00 | 1,06M |
| 2026-08-03 | ¥79.600,00 | +1,80 % | ¥78.430,00 | ¥79.620,00 | ¥76.510,00 | 1,30M |
| 2026-07-31 | ¥78.190,00 | -0,39 % | ¥77.000,00 | ¥79.310,00 | ¥77.000,00 | 1,45M |
| 2026-07-30 | ¥78.500,00 | -2,36 % | ¥79.940,00 | ¥80.270,00 | ¥78.310,00 | 1,30M |
| 2026-07-29 | ¥80.400,00 | +0,56 % | ¥81.440,00 | ¥81.680,00 | ¥80.210,00 | 1,65M |
| 2026-07-28 | ¥79.950,00 | +3,33 % | ¥78.500,00 | ¥79.950,00 | ¥77.220,00 | 1,59M |
| 2026-07-27 | ¥77.370,00 | +1,51 % | ¥77.150,00 | ¥78.220,00 | ¥75.810,00 | 1,08M |
| 2026-07-24 | ¥76.220,00 | -1,13 % | ¥75.800,00 | ¥76.940,00 | ¥75.440,00 | 996,40K |
| 2026-07-23 | ¥77.090,00 | -1,90 % | ¥78.150,00 | ¥78.280,00 | ¥77.060,00 | 877,70K |
| 2026-07-22 | ¥78.580,00 | -2,80 % | ¥79.500,00 | ¥79.650,00 | ¥77.820,00 | 1,22M |
| 2026-07-21 | ¥80.840,00 | +2,54 % | ¥78.370,00 | ¥81.060,00 | ¥78.270,00 | 1,40M |
| 2026-07-17 | ¥78.840,00 | 0,00 % | ¥79.100,00 | ¥80.880,00 | ¥78.340,00 | 1,70M |
| 2026-07-16 | ¥78.840,00 | +0,01 % | ¥78.160,00 | ¥79.100,00 | ¥77.770,00 | 1,08M |
| 2026-07-15 | ¥78.830,00 | -1,20 % | ¥80.550,00 | ¥81.250,00 | ¥78.730,00 | 1,13M |
| 2026-07-14 | ¥79.790,00 | -1,77 % | ¥82.200,00 | ¥82.250,00 | ¥79.050,00 | 1,14M |
| 2026-07-13 | ¥81.230,00 | -1,07 % | ¥81.720,00 | ¥82.440,00 | ¥80.110,00 | 1,18M |
| 2026-07-10 | ¥82.110,00 | -3,59 % | ¥86.670,00 | ¥86.840,00 | ¥80.800,00 | 2,46M |
| 2026-07-09 | ¥85.170,00 | -2,22 % | ¥86.150,00 | ¥87.780,00 | ¥85.120,00 | 1,21M |
| 2026-07-08 | ¥87.100,00 | -0,91 % | ¥88.000,00 | ¥88.690,00 | ¥87.050,00 | 1,33M |
| 2026-07-07 | ¥87.900,00 | +1,12 % | ¥87.630,00 | ¥88.230,00 | ¥85.730,00 | 1,29M |
| 2026-07-06 | ¥86.930,00 | +2,88 % | ¥84.480,00 | ¥86.930,00 | ¥83.430,00 | 827,80K |
| 2026-07-03 | ¥84.500,00 | +2,65 % | ¥83.820,00 | ¥85.850,00 | ¥83.000,00 | 1,03M |
| 2026-07-02 | ¥82.320,00 | -0,47 % | ¥82.540,00 | ¥83.810,00 | ¥82.320,00 | 717,60K |
| 2026-07-01 | ¥82.710,00 | -0,12 % | ¥82.700,00 | ¥83.900,00 | ¥81.950,00 | 818,50K |
| 2026-06-30 | ¥82.810,00 | -1,86 % | ¥85.100,00 | ¥86.060,00 | ¥82.600,00 | 1,12M |
| 2026-06-29 | ¥84.380,00 | +0,37 % | ¥84.100,00 | ¥85.120,00 | ¥83.430,00 | 1,10M |
| 2026-06-26 | ¥84.070,00 | -0,27 % | ¥83.930,00 | ¥84.600,00 | ¥82.860,00 | 912,60K |
| 2026-06-25 | ¥84.300,00 | +3,38 % | ¥83.040,00 | ¥85.190,00 | ¥81.540,00 | 917,20K |
| 2026-06-24 | ¥81.540,00 | -0,77 % | ¥82.400,00 | ¥83.040,00 | ¥81.190,00 | 897,80K |
| 2026-06-23 | ¥82.170,00 | +0,78 % | ¥82.420,00 | ¥83.290,00 | ¥81.040,00 | 1,43M |
| 2026-06-22 | ¥81.530,00 | -1,89 % | ¥82.530,00 | ¥83.380,00 | ¥81.530,00 | 617,60K |
| 2026-06-19 | ¥83.100,00 | -1,19 % | ¥83.880,00 | ¥84.690,00 | ¥81.720,00 | 1,26M |
| 2026-06-18 | ¥84.100,00 | +1,45 % | ¥82.770,00 | ¥84.300,00 | ¥82.120,00 | 767,70K |
| 2026-06-17 | ¥82.900,00 | +1,16 % | ¥82.390,00 | ¥83.740,00 | ¥82.080,00 | 728,40K |
| 2026-06-16 | ¥81.950,00 | +1,07 % | ¥81.970,00 | ¥82.400,00 | ¥79.950,00 | 892,80K |
| 2026-06-15 | ¥81.080,00 | +0,68 % | ¥80.970,00 | ¥81.550,00 | ¥80.500,00 | 802,80K |
| 2026-06-12 | ¥80.530,00 | +2,61 % | ¥80.720,00 | ¥81.000,00 | ¥79.620,00 | 1,37M |
| 2026-06-11 | ¥78.480,00 | -0,82 % | ¥77.630,00 | ¥78.730,00 | ¥77.090,00 | 823,00K |
| 2026-06-10 | ¥79.130,00 | +1,37 % | ¥77.390,00 | ¥79.390,00 | ¥77.300,00 | 926,20K |
| 2026-06-09 | ¥78.060,00 | -0,96 % | ¥78.160,00 | ¥79.400,00 | ¥77.400,00 | 1,22M |
| 2026-06-08 | ¥78.820,00 | +0,15 % | ¥79.480,00 | ¥80.180,00 | ¥78.050,00 | 965,60K |
| 2026-06-05 | ¥78.700,00 | -0,22 % | ¥79.000,00 | ¥79.370,00 | ¥78.110,00 | 795,60K |
| 2026-06-04 | ¥78.870,00 | +0,57 % | ¥79.090,00 | ¥79.180,00 | ¥78.110,00 | 784,30K |
| 2026-06-03 | ¥78.420,00 | -1,58 % | ¥79.500,00 | ¥80.450,00 | ¥78.420,00 | 1,02M |
| 2026-06-02 | ¥79.680,00 | -1,03 % | ¥79.500,00 | ¥80.480,00 | ¥78.880,00 | 1,01M |
| 2026-06-01 | ¥80.510,00 | -2,21 % | ¥82.740,00 | ¥82.900,00 | ¥80.140,00 | 961,30K |
| 2026-05-29 | ¥82.330,00 | +5,04 % | ¥77.770,00 | ¥82.330,00 | ¥77.700,00 | 1,61M |
| 2026-05-28 | ¥78.380,00 | +0,72 % | ¥78.770,00 | ¥79.350,00 | ¥77.750,00 | 1,01M |
| 2026-05-27 | ¥77.820,00 | +3,06 % | ¥76.950,00 | ¥79.000,00 | ¥76.570,00 | 1,38M |
| 2026-05-26 | ¥75.510,00 | +0,56 % | ¥75.180,00 | ¥75.850,00 | ¥74.600,00 | 660,10K |
| 2026-05-25 | ¥75.090,00 | -0,56 % | ¥75.450,00 | ¥76.180,00 | ¥74.930,00 | 755,50K |
| 2026-05-22 | ¥75.510,00 | +3,02 % | ¥73.000,00 | ¥75.680,00 | ¥72.950,00 | 1,11M |