Fast Retailing Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.200	16.200	15.900	16.200	16.140	59,085
2026-07-22	16.400	16.400	16.100	16.400	16.339	39,397
2026-07-21	16.500	16.700	16.500	16.700	16.638	1,939
2026-07-20	16.100	16.400	16.100	16.400	16.339	9,751
2026-07-17	16.500	16.800	16.100	16.300	16.239	91,314
2026-07-16	16.400	16.400	16.200	16.400	16.339	62,466
2026-07-15	16.600	16.600	16.300	16.500	16.439	67,733
2026-07-14	16.600	16.600	16.400	16.500	16.439	48,298
2026-07-13	16.900	16.900	16.600	16.800	16.737	34,230
2026-07-10	17.000	17.100	16.700	17.100	17.036	399,238
2026-07-09	18.000	18.100	17.900	18.100	18.033	28,768
2026-07-08	18.100	18.100	18.000	18.000	17.933	24,679
2026-07-07	18.200	18.200	18.000	18.200	18.132	9,460
2026-07-06	17.900	18.000	17.500	17.900	17.833	15,440
2026-07-03	17.800	17.800	17.300	17.300	17.236	5,772
2026-07-02	16.900	17.300	16.900	16.900	16.837	5,120
2026-07-01	16.700	17.100	16.700	17.100	17.036	1,171
2026-06-30	17.300	17.300	16.600	16.600	16.538	22,294
2026-06-29	17.500	17.600	17.400	17.400	17.335	3,967
2026-06-26	17.500	17.600	17.100	17.500	17.435	13,403
2026-06-25	17.100	17.600	17.100	17.100	17.036	5,042
2026-06-24	17.000	17.100	16.500	16.800	16.737	1,251
2026-06-23	16.700	17.000	16.700	16.700	16.638	50,432
2026-06-22	17.000	17.000	16.600	16.700	16.638	1,622
2026-06-19	17.000	17.000	16.700	16.800	16.737	193,530
2026-06-18	16.900	17.100	16.900	17.000	16.937	71,789
2026-06-17	16.700	16.900	16.600	16.800	16.737	7,599
2026-06-16	16.300	16.500	16.300	16.400	16.339	13,185
2026-06-15	16.400	16.400	16.300	16.300	16.239	707
2026-06-12	16.300	16.600	16.300	16.400	16.339	12,111
2026-06-11	16.100	16.200	15.900	16.000	15.940	8,774
2026-06-10	16.200	16.300	16.100	16.100	16.040	2,216
2026-06-09	16.100	16.100	15.900	16.000	15.940	9,340
2026-06-08	15.900	16.100	15.900	16.100	16.040	15,274
2026-06-05	16.300	16.300	15.800	16.100	16.040	6,525
2026-06-04	16.200	16.200	16.000	16.200	16.140	10,905
2026-06-03	16.300	16.300	16.300	16.300	16.239	0
2026-06-02	16.200	16.300	16.100	16.300	16.239	35,326
2026-06-01	16.800	16.800	16.800	16.800	16.737	0
2026-05-29	16.700	16.900	16.300	16.800	16.737	15,999
2026-05-28	16.000	16.100	15.900	15.900	15.841	71,701
2026-05-27	15.900	16.100	15.900	16.000	15.940	73,898
2026-05-26	15.300	15.500	15.300	15.400	15.343	16,672
2026-05-25	15.400	15.400	15.200	15.200	15.143	4,501
2026-05-22	15.300	15.500	15.200	15.200	15.143	5,732
2026-05-21	15.300	15.300	15.000	15.000	14.944	5,516
2026-05-20	15.200	15.400	15.200	15.300	15.243	14,292
2026-05-19	14.800	15.100	14.800	14.900	14.845	32,190
2026-05-18	14.400	14.400	14.200	14.300	14.247	37,444
2026-05-15	14.700	14.900	14.600	14.900	14.845	4,157
2026-05-14	14.600	14.700	14.500	14.700	14.645	36,095
2026-05-13	14.800	14.900	14.800	14.900	14.845	28,945
2026-05-12	15.000	15.000	14.700	14.900	14.845	5,574
2026-05-11	15.300	15.300	15.300	15.300	15.243	8,390
2026-05-08	15.500	15.500	15.300	15.300	15.243	7,753
2026-05-07	15.500	15.600	15.500	15.500	15.442	15,279
2026-05-06	15.000	15.100	14.900	15.000	14.944	11,913
2026-05-05	15.100	15.100	14.900	14.900	14.845	4,098
2026-05-04	15.100	15.100	15.100	15.100	15.044	0
2026-05-01	15.100	15.100	15.100	15.100	15.044	0

← NewerPage 2 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.