Fast Retailing Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 9.500 | 9.650 | 9.500 | 9.650 | 9.459 | 37,744 |
| 2024-08-07 | 9.450 | 9.550 | 9.400 | 9.500 | 9.312 | 23,081 |
| 2024-08-06 | 9.050 | 9.400 | 8.950 | 9.250 | 9.067 | 118,234 |
| 2024-08-05 | 9.500 | 9.600 | 8.850 | 9.050 | 8.871 | 219,505 |
| 2024-08-02 | 9.550 | 9.650 | 9.500 | 9.550 | 9.361 | 42,956 |
| 2024-08-01 | 9.650 | 9.650 | 9.550 | 9.600 | 9.410 | 14,662 |
| 2024-07-31 | 9.700 | 9.750 | 9.650 | 9.750 | 9.557 | 90,065 |
| 2024-07-30 | 9.550 | 9.550 | 9.500 | 9.500 | 9.312 | 54,980 |
| 2024-07-26 | 9.400 | 9.700 | 9.400 | 9.650 | 9.459 | 195,354 |
| 2024-07-25 | 9.550 | 9.550 | 9.400 | 9.450 | 9.263 | 137,811 |
| 2024-07-24 | 9.600 | 9.600 | 9.550 | 9.550 | 9.361 | 14,062 |
| 2024-07-23 | 9.600 | 9.650 | 9.550 | 9.600 | 9.410 | 56,027 |
| 2024-07-19 | 9.600 | 9.700 | 9.600 | 9.600 | 9.410 | 33,923 |
| 2024-07-18 | 9.700 | 9.750 | 9.650 | 9.650 | 9.459 | 46,563 |
| 2024-07-17 | 9.700 | 9.750 | 9.700 | 9.700 | 9.508 | 30,378 |
| 2024-07-16 | 9.850 | 9.850 | 9.700 | 9.700 | 9.508 | 95,811 |
| 2024-07-15 | 9.800 | 9.900 | 9.800 | 9.850 | 9.655 | 54,466 |
| 2024-07-12 | 10.000 | 10.000 | 9.850 | 9.950 | 9.753 | 75,819 |
| 2024-07-11 | 10.100 | 10.300 | 10.000 | 10.200 | 9.998 | 78,538 |
| 2024-07-10 | 9.950 | 10.100 | 9.950 | 10.000 | 9.802 | 96,416 |
| 2024-07-09 | 9.800 | 9.950 | 9.750 | 9.950 | 9.753 | 9,125 |
| 2024-07-08 | 9.700 | 9.750 | 9.650 | 9.650 | 9.459 | 79,198 |
| 2024-07-05 | 9.650 | 9.700 | 9.650 | 9.650 | 9.459 | 40,200 |
| 2024-07-04 | 9.700 | 9.700 | 9.450 | 9.600 | 9.410 | 79,595 |
| 2024-07-03 | 9.700 | 9.700 | 9.550 | 9.600 | 9.410 | 450,863 |
| 2024-07-02 | 9.400 | 9.600 | 9.350 | 9.600 | 9.410 | 295,318 |
| 2024-07-01 | 9.400 | 9.400 | 9.300 | 9.400 | 9.214 | 8,728 |
| 2024-06-28 | 9.450 | 9.500 | 9.350 | 9.400 | 9.214 | 14,540 |
| 2024-06-27 | 9.550 | 9.550 | 9.350 | 9.450 | 9.263 | 110,853 |
| 2024-06-26 | 9.500 | 9.700 | 9.500 | 9.650 | 9.459 | 66,836 |
| 2024-06-25 | 9.350 | 9.450 | 9.350 | 9.450 | 9.263 | 52,548 |
| 2024-06-24 | 9.350 | 9.350 | 9.300 | 9.300 | 9.116 | 23,738 |
| 2024-06-21 | 9.500 | 9.500 | 9.300 | 9.350 | 9.165 | 19,743 |
← NewerPage 10 of 10 · 573 trading days
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.