Fast Accounting Co.,Ltd. 5588
TSE · Japan · Technology Services
¥750.00-10.00 (-1.32%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥750.00 | -1.32% | ¥760.00 | ¥760.00 | ¥737.00 | 42.40K |
| 2026-10-01 | ¥760.00 | +4.40% | ¥743.00 | ¥769.00 | ¥737.00 | 61.60K |
| 2026-09-30 | ¥728.00 | -11.00% | ¥830.00 | ¥855.00 | ¥725.00 | 388.00K |
| 2026-09-29 | ¥818.00 | -10.99% | ¥919.00 | ¥950.00 | ¥781.00 | 248.50K |
| 2026-09-28 | ¥919.00 | +0.66% | ¥928.00 | ¥949.00 | ¥919.00 | 20.00K |
| 2026-09-25 | ¥913.00 | -1.30% | ¥929.00 | ¥932.00 | ¥913.00 | 12.10K |
| 2026-09-24 | ¥925.00 | +5.71% | ¥890.00 | ¥925.00 | ¥890.00 | 37.00K |
| 2026-09-18 | ¥875.00 | -0.23% | ¥892.00 | ¥892.00 | ¥875.00 | 13.10K |
| 2026-09-17 | ¥877.00 | +1.39% | ¥870.00 | ¥890.00 | ¥868.00 | 10.70K |
| 2026-09-16 | ¥865.00 | +1.05% | ¥860.00 | ¥866.00 | ¥852.00 | 9.50K |
| 2026-09-15 | ¥856.00 | +1.78% | ¥843.00 | ¥858.00 | ¥832.00 | 19.50K |
| 2026-09-14 | ¥841.00 | +1.69% | ¥825.00 | ¥841.00 | ¥825.00 | 7.80K |
| 2026-09-11 | ¥827.00 | -1.55% | ¥845.00 | ¥845.00 | ¥820.00 | 9.30K |
| 2026-09-10 | ¥840.00 | +2.07% | ¥816.00 | ¥840.00 | ¥816.00 | 15.40K |
| 2026-09-09 | ¥823.00 | +0.37% | ¥819.00 | ¥827.00 | ¥809.00 | 10.70K |
| 2026-09-08 | ¥820.00 | -3.64% | ¥840.00 | ¥841.00 | ¥820.00 | 8.20K |
| 2026-09-07 | ¥851.00 | -0.35% | ¥854.00 | ¥855.00 | ¥843.00 | 7.90K |
| 2026-09-04 | ¥854.00 | +2.15% | ¥836.00 | ¥854.00 | ¥830.00 | 10.90K |
| 2026-09-03 | ¥836.00 | +1.58% | ¥824.00 | ¥839.00 | ¥820.00 | 7.40K |
| 2026-09-02 | ¥823.00 | -4.30% | ¥850.00 | ¥850.00 | ¥820.00 | 10.90K |
| 2026-09-01 | ¥860.00 | -2.49% | ¥885.00 | ¥885.00 | ¥850.00 | 21.10K |
| 2026-08-31 | ¥882.00 | +2.20% | ¥864.00 | ¥884.00 | ¥846.00 | 22.90K |
| 2026-08-28 | ¥863.00 | +3.85% | ¥829.00 | ¥875.00 | ¥829.00 | 36.40K |
| 2026-08-27 | ¥831.00 | -0.12% | ¥832.00 | ¥833.00 | ¥820.00 | 9.70K |
| 2026-08-26 | ¥832.00 | +0.85% | ¥832.00 | ¥845.00 | ¥829.00 | 12.80K |
| 2026-08-25 | ¥825.00 | +0.24% | ¥823.00 | ¥829.00 | ¥814.00 | 8.40K |
| 2026-08-24 | ¥823.00 | +1.73% | ¥811.00 | ¥840.00 | ¥811.00 | 22.30K |
| 2026-08-21 | ¥809.00 | -0.61% | ¥813.00 | ¥813.00 | ¥799.00 | 7.80K |
| 2026-08-20 | ¥814.00 | +5.58% | ¥771.00 | ¥814.00 | ¥771.00 | 20.00K |
| 2026-08-19 | ¥771.00 | -3.63% | ¥800.00 | ¥800.00 | ¥760.00 | 26.00K |
| 2026-08-18 | ¥800.00 | +1.78% | ¥783.00 | ¥805.00 | ¥783.00 | 19.10K |
| 2026-08-17 | ¥786.00 | -3.20% | ¥816.00 | ¥820.00 | ¥767.00 | 47.20K |
| 2026-08-14 | ¥812.00 | -3.79% | ¥844.00 | ¥906.00 | ¥800.00 | 122.30K |
| 2026-08-13 | ¥844.00 | -1.97% | ¥861.00 | ¥865.00 | ¥835.00 | 17.60K |
| 2026-08-12 | ¥861.00 | +0.35% | ¥860.00 | ¥864.00 | ¥846.00 | 11.00K |
| 2026-08-10 | ¥858.00 | +5.41% | ¥815.00 | ¥859.00 | ¥815.00 | 15.50K |
| 2026-08-07 | ¥814.00 | -5.35% | ¥847.00 | ¥851.00 | ¥814.00 | 18.00K |
| 2026-08-06 | ¥860.00 | 0.00% | ¥859.00 | ¥864.00 | ¥838.00 | 9.20K |
| 2026-08-05 | ¥860.00 | +0.47% | ¥869.00 | ¥869.00 | ¥842.00 | 12.00K |
| 2026-08-04 | ¥856.00 | +2.51% | ¥835.00 | ¥880.00 | ¥810.00 | 23.80K |
| 2026-08-03 | ¥835.00 | -2.45% | ¥855.00 | ¥855.00 | ¥802.00 | 23.70K |
| 2026-07-31 | ¥856.00 | +4.26% | ¥821.00 | ¥864.00 | ¥800.00 | 29.90K |
| 2026-07-30 | ¥821.00 | +4.06% | ¥790.00 | ¥833.00 | ¥773.00 | 24.50K |
| 2026-07-29 | ¥789.00 | +2.87% | ¥767.00 | ¥789.00 | ¥760.00 | 11.60K |
| 2026-07-28 | ¥767.00 | -2.79% | ¥781.00 | ¥781.00 | ¥753.00 | 13.00K |
| 2026-07-27 | ¥789.00 | +1.94% | ¥789.00 | ¥789.00 | ¥761.00 | 8.90K |
| 2026-07-24 | ¥774.00 | -1.53% | ¥780.00 | ¥780.00 | ¥745.00 | 14.50K |
| 2026-07-23 | ¥786.00 | -1.13% | ¥798.00 | ¥798.00 | ¥774.00 | 8.10K |
| 2026-07-22 | ¥795.00 | +3.25% | ¥757.00 | ¥795.00 | ¥751.00 | 17.40K |
| 2026-07-21 | ¥770.00 | +4.62% | ¥751.00 | ¥798.00 | ¥751.00 | 16.50K |
| 2026-07-17 | ¥736.00 | -2.13% | ¥744.00 | ¥753.00 | ¥733.00 | 6.80K |
| 2026-07-16 | ¥752.00 | -0.79% | ¥744.00 | ¥770.00 | ¥736.00 | 6.20K |
| 2026-07-15 | ¥758.00 | -0.92% | ¥771.00 | ¥771.00 | ¥741.00 | 12.50K |
| 2026-07-14 | ¥765.00 | +2.00% | ¥740.00 | ¥770.00 | ¥738.00 | 10.40K |
| 2026-07-13 | ¥750.00 | -1.57% | ¥758.00 | ¥771.00 | ¥750.00 | 7.00K |
| 2026-07-10 | ¥762.00 | -0.78% | ¥770.00 | ¥776.00 | ¥755.00 | 4.40K |
| 2026-07-09 | ¥768.00 | +6.52% | ¥720.00 | ¥783.00 | ¥720.00 | 30.30K |
| 2026-07-08 | ¥721.00 | -4.88% | ¥758.00 | ¥758.00 | ¥721.00 | 15.40K |
| 2026-07-07 | ¥758.00 | -2.07% | ¥770.00 | ¥797.00 | ¥758.00 | 16.90K |
| 2026-07-06 | ¥774.00 | -1.15% | ¥788.00 | ¥790.00 | ¥767.00 | 12.60K |
| 2026-07-03 | ¥783.00 | +8.00% | ¥730.00 | ¥783.00 | ¥729.00 | 30.90K |
| 2026-07-02 | ¥725.00 | +2.84% | ¥700.00 | ¥725.00 | ¥698.00 | 35.40K |
| 2026-07-01 | ¥705.00 | -0.56% | ¥710.00 | ¥714.00 | ¥696.00 | 8.90K |
| 2026-06-30 | ¥709.00 | -0.70% | ¥714.00 | ¥714.00 | ¥693.00 | 13.70K |
| 2026-06-29 | ¥714.00 | +3.48% | ¥696.00 | ¥716.00 | ¥686.00 | 15.60K |
| 2026-06-26 | ¥690.00 | -3.63% | ¥716.00 | ¥719.00 | ¥681.00 | 47.60K |
| 2026-06-25 | ¥716.00 | 0.00% | ¥709.00 | ¥716.00 | ¥702.00 | 12.00K |
| 2026-06-24 | ¥716.00 | +3.47% | ¥698.00 | ¥716.00 | ¥692.00 | 12.00K |
| 2026-06-23 | ¥692.00 | -5.46% | ¥723.00 | ¥723.00 | ¥691.00 | 27.10K |
| 2026-06-22 | ¥732.00 | +5.93% | ¥701.00 | ¥735.00 | ¥701.00 | 30.00K |
| 2026-06-19 | ¥691.00 | -5.99% | ¥729.00 | ¥736.00 | ¥691.00 | 25.50K |
| 2026-06-18 | ¥735.00 | -0.14% | ¥734.00 | ¥742.00 | ¥720.00 | 13.90K |
| 2026-06-17 | ¥736.00 | +2.36% | ¥710.00 | ¥758.00 | ¥710.00 | 24.30K |
| 2026-06-16 | ¥719.00 | -1.24% | ¥719.00 | ¥719.00 | ¥697.00 | 28.00K |
| 2026-06-15 | ¥728.00 | +4.75% | ¥695.00 | ¥730.00 | ¥695.00 | 17.40K |
| 2026-06-12 | ¥695.00 | +0.14% | ¥700.00 | ¥716.00 | ¥693.00 | 26.20K |
| 2026-06-11 | ¥694.00 | -4.54% | ¥712.00 | ¥712.00 | ¥685.00 | 37.10K |
| 2026-06-10 | ¥727.00 | -3.71% | ¥754.00 | ¥755.00 | ¥715.00 | 32.00K |
| 2026-06-09 | ¥755.00 | +2.30% | ¥738.00 | ¥772.00 | ¥723.00 | 32.70K |
| 2026-06-08 | ¥738.00 | +0.27% | ¥717.00 | ¥740.00 | ¥713.00 | 37.40K |
| 2026-06-05 | ¥736.00 | +2.79% | ¥723.00 | ¥757.00 | ¥723.00 | 50.50K |
| 2026-06-04 | ¥716.00 | +4.22% | ¥667.00 | ¥718.00 | ¥656.00 | 64.60K |
| 2026-06-03 | ¥687.00 | -0.15% | ¥678.00 | ¥688.00 | ¥650.00 | 59.90K |
| 2026-06-02 | ¥688.00 | -3.10% | ¥695.00 | ¥701.00 | ¥670.00 | 38.80K |
| 2026-06-01 | ¥710.00 | +2.16% | ¥693.00 | ¥710.00 | ¥688.00 | 41.10K |
| 2026-05-29 | ¥695.00 | -3.34% | ¥711.00 | ¥727.00 | ¥695.00 | 47.40K |
| 2026-05-28 | ¥719.00 | +0.70% | ¥714.00 | ¥733.00 | ¥706.00 | 30.40K |
| 2026-05-27 | ¥714.00 | -3.51% | ¥739.00 | ¥739.00 | ¥706.00 | 40.50K |
| 2026-05-26 | ¥740.00 | +0.82% | ¥742.00 | ¥742.00 | ¥720.00 | 17.60K |
| 2026-05-25 | ¥734.00 | +0.96% | ¥735.00 | ¥735.00 | ¥708.00 | 42.60K |