Fast Retailing Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 16.200 | 16.200 | 15.600 | 15.600 | 15.600 | 19,284 |
| 2026-10-15 | 16.400 | 16.400 | 16.000 | 16.200 | 16.200 | 19,096 |
| 2026-10-14 | 15.600 | 16.000 | 15.600 | 15.800 | 15.800 | 62,241 |
| 2026-10-12 | 15.400 | 15.400 | 15.300 | 15.300 | 15.300 | 4,799 |
| 2026-10-09 | 15.400 | 15.400 | 15.300 | 15.400 | 15.400 | 22,555 |
| 2026-10-08 | 15.900 | 16.100 | 15.600 | 15.700 | 15.700 | 70,640 |
| 2026-10-07 | 16.200 | 16.200 | 15.700 | 15.700 | 15.700 | 45,800 |
| 2026-10-06 | 15.900 | 16.200 | 15.900 | 16.100 | 16.100 | 34,898 |
| 2026-10-05 | 15.600 | 15.900 | 15.600 | 15.800 | 15.800 | 36,691 |
| 2026-10-02 | 15.300 | 15.400 | 15.100 | 15.400 | 15.400 | 10,259 |
| 2026-10-01 | 15.300 | 15.600 | 15.200 | 15.400 | 15.400 | 82,083 |
| 2026-09-30 | 14.700 | 15.300 | 14.700 | 15.200 | 15.200 | 166,065 |
| 2026-09-29 | 14.600 | 14.600 | 14.500 | 14.600 | 14.600 | 3,072 |
| 2026-09-28 | 14.700 | 14.700 | 14.500 | 14.600 | 14.600 | 2,257 |
| 2026-09-25 | 14.600 | 14.600 | 14.500 | 14.600 | 14.600 | 6,621 |
| 2026-09-24 | 14.700 | 14.700 | 14.300 | 14.500 | 14.500 | 15,684 |
| 2026-09-23 | 14.500 | 14.500 | 14.400 | 14.400 | 14.400 | 5,391 |
| 2026-09-22 | 14.600 | 14.600 | 14.500 | 14.500 | 14.500 | 1,636 |
| 2026-09-21 | 14.600 | 14.600 | 14.300 | 14.600 | 14.600 | 13,733 |
| 2026-09-18 | 14.500 | 14.600 | 14.400 | 14.600 | 14.600 | 27,965 |
| 2026-09-17 | 14.500 | 14.700 | 14.400 | 14.700 | 14.700 | 20,938 |
| 2026-09-16 | 14.300 | 14.500 | 14.300 | 14.500 | 14.500 | 18,540 |
| 2026-09-15 | 14.400 | 14.500 | 14.300 | 14.400 | 14.400 | 5,106 |
| 2026-09-14 | 14.400 | 14.400 | 14.300 | 14.400 | 14.400 | 3,821 |
| 2026-09-11 | 14.400 | 14.400 | 14.100 | 14.300 | 14.300 | 19,292 |
| 2026-09-10 | 14.300 | 14.400 | 14.200 | 14.400 | 14.400 | 12,222 |
| 2026-09-09 | 14.400 | 14.500 | 14.300 | 14.400 | 14.400 | 45,014 |
| 2026-09-08 | 14.700 | 14.900 | 14.700 | 14.900 | 14.900 | 8,246 |
| 2026-09-07 | 14.700 | 15.000 | 14.600 | 14.700 | 14.700 | 54,578 |
| 2026-09-04 | 14.500 | 14.800 | 14.500 | 14.700 | 14.700 | 50,049 |
| 2026-09-03 | 14.400 | 14.400 | 14.200 | 14.200 | 14.200 | 77,212 |
| 2026-09-02 | 14.900 | 14.900 | 14.600 | 14.900 | 14.900 | 6,830 |
| 2026-09-01 | 15.000 | 15.000 | 14.800 | 15.000 | 15.000 | 64,875 |
| 2026-08-31 | 14.800 | 15.100 | 14.800 | 15.100 | 15.100 | 30,449 |
| 2026-08-28 | 14.700 | 14.900 | 14.700 | 14.900 | 14.900 | 8,281 |
| 2026-08-27 | 15.000 | 15.000 | 14.700 | 14.700 | 14.645 | 20,790 |
| 2026-08-26 | 15.200 | 15.200 | 14.900 | 15.000 | 14.944 | 24,858 |
| 2026-08-25 | 15.200 | 15.200 | 15.000 | 15.100 | 15.044 | 14,484 |
| 2026-08-24 | 15.300 | 15.300 | 14.900 | 15.200 | 15.143 | 18,929 |
| 2026-08-21 | 15.300 | 15.300 | 15.000 | 15.300 | 15.243 | 50,989 |
| 2026-08-20 | 15.700 | 15.900 | 15.700 | 15.900 | 15.841 | 1,800 |
| 2026-08-19 | 15.700 | 15.700 | 15.600 | 15.700 | 15.642 | 17,279 |
| 2026-08-18 | 15.900 | 15.900 | 15.500 | 15.800 | 15.741 | 39,545 |
| 2026-08-17 | 16.000 | 16.000 | 15.900 | 16.000 | 15.940 | 31,844 |
| 2026-08-14 | 16.200 | 17.000 | 16.100 | 16.200 | 16.140 | 9,307 |
| 2026-08-13 | 16.100 | 16.300 | 16.100 | 16.300 | 16.239 | 1,963 |
| 2026-08-12 | 16.300 | 16.300 | 16.300 | 16.300 | 16.239 | 0 |
| 2026-08-11 | 16.500 | 16.500 | 16.300 | 16.300 | 16.239 | 1,105 |
| 2026-08-10 | 16.600 | 16.600 | 16.300 | 16.300 | 16.239 | 5,084 |
| 2026-08-07 | 16.500 | 16.600 | 16.400 | 16.600 | 16.538 | 12,275 |
| 2026-08-06 | 16.400 | 16.700 | 16.300 | 16.500 | 16.439 | 7,085 |
| 2026-08-05 | 16.500 | 16.500 | 16.200 | 16.400 | 16.339 | 14,193 |
| 2026-08-04 | 16.700 | 16.800 | 16.700 | 16.700 | 16.638 | 56,285 |
| 2026-08-03 | 16.500 | 16.900 | 16.500 | 16.700 | 16.638 | 57,410 |
| 2026-07-31 | 16.200 | 16.200 | 16.000 | 16.200 | 16.140 | 9,402 |
| 2026-07-30 | 16.200 | 16.200 | 16.100 | 16.200 | 16.140 | 16,723 |
| 2026-07-29 | 16.000 | 16.000 | 16.000 | 16.000 | 15.940 | 0 |
| 2026-07-28 | 16.000 | 16.000 | 16.000 | 16.000 | 15.940 | 0 |
| 2026-07-27 | 16.100 | 16.200 | 15.900 | 16.000 | 15.940 | 14,895 |
| 2026-07-24 | 15.900 | 16.000 | 15.800 | 16.000 | 15.940 | 24,374 |
Page 1 of 10 · 571 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.0548 JPY |
| 2026-02-26 | 0.0548 JPY |
| 2025-08-28 | 0.0523 JPY |
| 2025-03-05 | 0.0502 JPY |
| 2024-08-28 | 0.0261 JPY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.