Fast Retailing Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	11.800	11.900	11.800	11.800	11.708	21,711
2026-01-28	11.800	11.900	11.700	11.800	11.708	59,094
2026-01-27	11.900	11.900	11.900	11.900	11.808	15,785
2026-01-26	11.900	12.200	11.900	11.900	11.808	19,011
2026-01-23	12.100	12.100	11.800	11.800	11.708	129,573
2026-01-22	12.100	12.200	12.000	12.200	12.105	97,056
2026-01-21	12.200	12.300	12.100	12.300	12.205	206,518
2026-01-20	12.400	12.600	12.400	12.600	12.502	39,414
2026-01-19	12.300	12.400	12.100	12.300	12.205	28,925
2026-01-16	12.400	13.000	12.400	12.400	12.304	65,189
2026-01-15	12.800	12.900	12.500	12.500	12.403	180,066
2026-01-14	13.000	13.200	12.800	12.900	12.800	31,378
2026-01-13	12.600	12.700	12.400	12.400	12.304	43,258
2026-01-12	12.600	12.600	12.300	12.500	12.403	25,641
2026-01-09	12.300	12.600	12.300	12.600	12.502	182,702
2026-01-08	11.500	11.600	11.300	11.500	11.411	134,702
2026-01-07	11.500	11.500	11.300	11.500	11.411	57,244
2026-01-06	11.500	11.700	11.500	11.700	11.609	67,174
2026-01-05	11.500	11.500	11.400	11.400	11.312	8,711
2025-12-30	11.400	11.500	11.400	11.400	11.312	3,725
2025-12-29	11.400	11.400	11.300	11.400	11.312	775
2025-12-26	11.400	11.400	11.300	11.300	11.212	619
2025-12-25	11.300	11.300	11.200	11.200	11.113	8,813
2025-12-24	11.500	11.500	11.300	11.400	11.312	27,177
2025-12-23	11.500	11.500	11.400	11.500	11.411	62,298
2025-12-22	11.400	11.500	11.300	11.500	11.411	84,054
2025-12-19	11.400	11.400	11.300	11.300	11.212	39,860
2025-12-18	11.500	11.500	11.300	11.400	11.312	4,833
2025-12-17	11.500	11.600	11.500	11.600	11.510	206
2025-12-16	11.600	11.600	11.500	11.500	11.411	42,500
2025-12-15	11.700	11.800	11.600	11.700	11.609	11,557
2025-12-12	11.500	11.800	11.500	11.800	11.708	15,814
2025-12-11	11.400	11.400	11.200	11.400	11.312	54,932
2025-12-09	11.500	11.500	11.400	11.400	11.312	3,334
2025-12-08	11.700	11.700	11.500	11.500	11.411	84,728
2025-12-04	11.800	12.000	11.700	11.800	11.708	99,317
2025-12-03	11.700	11.700	11.500	11.500	11.411	12,154
2025-12-02	11.600	11.700	11.600	11.700	11.609	15,095
2025-12-01	11.700	11.700	11.500	11.600	11.510	36,304
2025-11-28	11.800	11.900	11.800	11.900	11.808	606
2025-11-27	11.900	11.900	11.800	11.800	11.708	6,736
2025-11-26	11.700	11.900	11.700	11.800	11.708	13,078
2025-11-25	11.400	11.600	11.400	11.600	11.510	17,871
2025-11-24	11.400	11.400	11.100	11.300	11.212	2,254
2025-11-21	11.200	11.400	11.200	11.400	11.312	65,883
2025-11-20	11.300	11.400	11.100	11.100	11.014	27,043
2025-11-19	11.300	11.400	11.100	11.300	11.212	9,368
2025-11-18	11.200	11.300	11.100	11.300	11.212	10,470
2025-11-17	11.200	11.300	11.100	11.300	11.212	73,903
2025-11-14	11.800	11.900	11.700	11.700	11.609	115,365
2025-11-13	11.900	12.000	11.600	11.600	11.510	82,888
2025-11-12	12.400	12.400	12.000	12.100	12.006	19,920
2025-11-11	12.200	12.400	12.200	12.200	12.105	49,218
2025-11-10	12.100	12.200	12.000	12.000	11.907	8,035
2025-11-07	11.900	12.200	11.900	12.200	12.105	32,717
2025-11-06	12.000	12.100	11.800	12.000	11.907	13,106
2025-11-05	11.700	12.000	11.700	12.000	11.907	71,759
2025-11-04	11.900	11.900	11.700	11.800	11.708	4,502
2025-11-03	12.000	12.000	11.700	11.900	11.808	155,822
2025-10-31	11.800	12.000	11.700	11.800	11.708	107,537

← NewerPage 4 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.