Fast Retailing Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	11.200	11.200	11.000	11.000	10.808	48,414
2025-01-30	11.200	11.200	11.100	11.100	10.906	20,838
2025-01-29	11.000	11.200	10.900	11.200	11.004	149,118
2025-01-28	10.900	11.000	10.800	10.900	10.710	36,288
2025-01-27	11.000	11.000	10.800	10.900	10.710	38,003
2025-01-24	10.800	11.000	10.700	10.900	10.710	102,744
2025-01-23	10.800	10.900	10.700	10.900	10.710	342,205
2025-01-22	10.700	10.800	10.700	10.800	10.611	18,099
2025-01-21	10.800	10.800	10.700	10.700	10.513	6,349
2025-01-20	10.900	10.900	10.700	10.800	10.611	45,799
2025-01-17	10.700	10.700	10.600	10.700	10.513	28,757
2025-01-16	10.800	10.900	10.700	10.800	10.611	33,296
2025-01-15	10.700	10.800	10.600	10.800	10.611	34,117
2025-01-14	10.500	10.600	10.500	10.500	10.317	60,869
2025-01-13	10.800	10.800	10.600	10.700	10.513	19,054
2025-01-10	10.800	10.800	10.500	10.800	10.611	153,383
2025-01-09	11.200	11.500	11.200	11.500	11.299	159,956
2025-01-08	11.200	11.400	11.200	11.300	11.103	46,954
2025-01-07	11.500	11.500	11.300	11.300	11.103	112,871
2025-01-06	11.500	11.500	11.400	11.500	11.299	46,313
2025-01-03	11.700	11.800	11.700	11.800	11.594	9,267
2025-01-02	11.600	11.700	11.500	11.700	11.496	13,372
2024-12-30	11.700	11.700	11.600	11.600	11.397	16,623
2024-12-27	11.800	11.900	11.800	11.900	11.692	23,086
2024-12-26	11.700	11.700	11.600	11.700	11.496	5,312
2024-12-25	11.800	11.800	11.500	11.600	11.397	47,930
2024-12-24	11.700	11.700	11.500	11.600	11.397	33,946
2024-12-23	11.500	11.700	11.500	11.700	11.496	35,021
2024-12-20	11.700	11.700	11.500	11.600	11.397	39,517
2024-12-19	11.600	11.800	11.600	11.800	11.594	69,187
2024-12-18	11.800	11.800	11.600	11.600	11.397	10,434
2024-12-17	11.800	11.800	11.600	11.600	11.397	95,617
2024-12-16	11.900	11.900	11.600	11.600	11.397	46,421
2024-12-13	12.000	12.000	11.700	11.900	11.692	46,880
2024-12-12	12.100	12.300	12.100	12.200	11.987	57,303
2024-12-11	12.100	12.200	12.000	12.100	11.889	64,853
2024-12-09	12.000	12.300	12.000	12.200	11.987	28,560
2024-12-06	12.000	12.100	11.900	12.000	11.790	64,140
2024-12-04	12.000	12.200	12.000	12.000	11.790	37,060
2024-12-03	11.700	12.000	11.700	12.000	11.790	33,269
2024-12-02	11.900	11.900	11.300	11.600	11.397	45,970
2024-11-29	11.700	11.700	11.600	11.700	11.496	22,526
2024-11-28	11.600	11.700	11.600	11.700	11.496	59,106
2024-11-27	11.700	11.700	11.600	11.700	11.496	31,450
2024-11-26	11.600	11.700	11.400	11.700	11.496	38,459
2024-11-25	11.000	11.700	11.000	11.500	11.299	73,867
2024-11-22	11.000	11.100	10.900	11.000	10.808	1,236
2024-11-21	11.000	11.000	10.800	11.000	10.808	17,074
2024-11-20	11.100	11.100	11.000	11.100	10.906	3,250
2024-11-19	11.200	11.200	11.100	11.200	11.004	21,664
2024-11-18	11.200	11.300	11.100	11.200	11.004	6,354
2024-11-15	11.200	11.300	11.200	11.200	11.004	11,832
2024-11-14	11.200	11.200	11.100	11.100	10.906	12,475
2024-11-13	11.000	11.200	11.000	11.100	10.906	15,970
2024-11-12	11.400	11.400	11.200	11.300	11.103	39,398
2024-11-11	11.100	11.100	10.900	11.000	10.808	6,635
2024-11-08	10.900	11.100	10.900	11.100	10.906	19,800
2024-11-07	11.000	11.100	10.800	10.900	10.710	11,174
2024-11-06	10.900	11.200	10.900	11.100	10.906	29,155
2024-11-05	10.800	11.000	10.700	10.800	10.611	33,741

← NewerPage 8 of 10 · 572 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.