FAST RETAILING CO., LTD. 9983
TSE · Japan · Retail Trade
¥72,750.00+1,890.00 (+2.67%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥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 |