Fast Retailing Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	14.900	15.200	14.900	15.100	15.044	16,473
2026-04-29	14.900	14.900	14.700	14.900	14.845	896
2026-04-28	14.700	14.900	14.700	14.800	14.745	16,508
2026-04-27	14.000	14.700	14.000	14.600	14.546	11,416
2026-04-24	14.100	14.300	14.100	14.200	14.147	9,336
2026-04-23	14.000	14.200	13.900	13.900	13.848	26,810
2026-04-22	14.700	14.700	14.500	14.700	14.645	19,554
2026-04-21	15.100	15.200	14.900	15.000	14.944	155,313
2026-04-20	15.000	15.200	15.000	15.100	15.044	123,621
2026-04-17	15.100	15.100	14.900	15.100	15.044	64,550
2026-04-16	15.200	15.300	15.100	15.200	15.143	28,437
2026-04-10	15.000	15.200	14.700	15.200	15.143	495,486
2026-04-09	13.900	14.200	13.700	14.200	14.147	342,838
2026-04-08	14.000	14.000	13.700	13.700	13.649	17,261
2026-04-07	13.200	13.400	13.200	13.200	13.151	23,601
2026-04-03	13.000	13.200	13.000	13.000	12.952	2,110
2026-04-02	12.900	12.900	12.700	12.900	12.852	977
2026-04-01	13.000	13.100	12.900	12.900	12.852	4,578
2026-03-31	12.600	13.000	12.600	13.000	12.952	2,669
2026-03-30	12.500	12.900	12.500	12.600	12.553	4,408
2026-03-27	12.900	12.900	12.800	12.800	12.752	978
2026-03-26	12.900	13.000	12.600	12.900	12.852	5,840
2026-03-25	12.700	13.000	12.700	13.000	12.952	5,874
2026-03-24	12.600	12.600	12.500	12.600	12.553	2,081
2026-03-23	12.800	12.800	12.500	12.600	12.553	8,984
2026-03-20	13.100	13.300	13.000	13.100	13.051	3,851
2026-03-19	13.200	13.200	13.000	13.100	13.051	20,621
2026-03-18	13.200	13.600	13.200	13.400	13.350	15,369
2026-03-17	13.100	13.300	13.100	13.200	13.151	1,756
2026-03-16	13.000	13.200	13.000	13.000	12.952	1,792
2026-03-13	13.000	13.100	13.000	13.000	12.952	1,293
2026-03-12	12.800	12.900	12.600	12.800	12.752	31,085
2026-03-11	12.900	12.900	12.600	12.600	12.553	27,211
2026-03-10	12.800	13.100	12.800	13.100	13.051	47,488
2026-03-09	12.500	12.800	12.500	12.700	12.653	17,128
2026-03-06	13.200	13.200	13.000	13.000	12.952	19,291
2026-03-05	13.100	13.300	12.900	13.100	13.051	36,088
2026-03-04	13.100	13.100	12.700	12.800	12.752	5,969,118
2026-03-02	13.600	13.700	13.400	13.400	13.350	140,101
2026-02-27	13.800	13.800	13.500	13.500	13.450	123,875
2026-02-26	13.700	13.800	13.400	13.600	13.549	20,151
2026-02-25	13.400	13.700	13.300	13.500	13.395	134,714
2026-02-24	13.400	13.400	13.200	13.400	13.296	36,246
2026-02-23	13.600	13.600	13.400	13.600	13.494	2,556
2026-02-20	13.500	13.700	13.300	13.500	13.395	58,023
2026-02-19	13.800	13.900	13.500	13.600	13.494	57,927
2026-02-18	13.800	13.900	13.700	13.900	13.792	13,559
2026-02-17	13.700	13.900	13.500	13.900	13.792	21,121
2026-02-16	13.800	14.000	13.500	13.500	13.395	32,351
2026-02-13	13.900	14.100	13.800	14.000	13.891	44,910
2026-02-12	13.900	14.100	13.700	13.800	13.693	67,866
2026-02-11	13.800	13.800	13.400	13.400	13.296	24,605
2026-02-10	13.800	14.000	13.700	13.800	13.693	41,886
2026-02-09	13.400	13.500	13.200	13.300	13.197	33,809
2026-02-06	12.800	12.900	12.700	12.900	12.800	91,893
2026-02-05	12.800	13.000	12.800	12.900	12.800	609,083
2026-02-04	12.500	12.800	12.400	12.500	12.403	5,738,363
2026-02-03	12.400	12.700	12.400	12.600	12.502	91,548
2026-02-02	12.200	12.400	12.100	12.100	12.006	46,407
2026-01-30	11.900	12.100	11.900	12.100	12.006	45,001

← NewerPage 3 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.