Fast Retailing Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	10.900	10.900	10.500	10.600	10.415	150,302
2024-11-01	10.900	10.900	10.800	10.800	10.611	48,949
2024-10-31	11.000	11.100	10.900	11.100	10.906	32,812
2024-10-30	11.300	11.300	11.200	11.300	11.103	123,908
2024-10-29	11.200	11.300	11.200	11.300	11.103	20,628
2024-10-28	11.100	11.200	11.100	11.200	11.004	37,251
2024-10-25	11.100	11.200	11.000	11.100	10.906	15,825
2024-10-24	11.300	11.300	11.200	11.300	11.103	14,182
2024-10-22	11.700	11.700	11.300	11.300	11.103	76,076
2024-10-21	11.800	12.000	11.800	12.000	11.790	51,337
2024-10-18	11.800	12.000	11.700	11.900	11.692	31,919
2024-10-17	11.800	12.100	11.800	11.900	11.692	85,202
2024-10-16	11.900	12.200	11.900	12.100	11.889	27,931
2024-10-15	12.200	12.200	12.000	12.100	11.889	139,927
2024-10-11	11.800	12.300	11.800	12.200	11.987	108,158
2024-10-10	11.700	11.700	11.500	11.700	11.496	57,108
2024-10-09	11.500	11.500	11.400	11.500	11.299	14,723
2024-10-08	11.400	11.500	11.300	11.400	11.201	34,026
2024-10-07	11.500	11.800	11.400	11.500	11.299	142,358
2024-10-04	11.100	11.200	11.000	11.200	11.004	28,698
2024-10-03	11.000	11.000	10.800	10.800	10.611	8,093
2024-10-02	10.800	10.800	10.600	10.700	10.513	28,725
2024-10-01	11.000	11.000	10.900	10.900	10.710	1,554
2024-09-30	10.900	10.900	10.600	10.900	10.710	24,994
2024-09-27	10.800	11.200	10.400	11.000	10.808	111,647
2024-09-26	10.900	11.000	10.800	10.900	10.710	9,007
2024-09-25	10.700	11.000	10.700	10.800	10.611	56,017
2024-09-24	11.000	11.000	10.800	11.000	10.808	26,166
2024-09-23	11.200	11.200	10.900	11.100	10.906	28,230
2024-09-20	11.000	11.200	11.000	11.100	10.906	62,784
2024-09-19	10.700	10.800	10.600	10.800	10.611	71,717
2024-09-18	10.600	10.700	10.500	10.500	10.317	11,646
2024-09-17	10.400	10.600	10.300	10.600	10.415	57,480
2024-09-16	10.200	10.400	10.200	10.400	10.218	7,684
2024-09-13	10.500	10.500	10.400	10.500	10.317	1,338
2024-09-12	10.500	10.500	10.400	10.500	10.317	6,215
2024-09-11	10.000	10.300	10.000	10.300	10.120	20,372
2024-09-10	10.200	10.400	10.200	10.200	10.022	9,446
2024-09-09	10.100	10.400	10.100	10.400	10.218	800
2024-09-06	10.300	10.500	10.300	10.500	10.317	10,320
2024-09-05	10.600	10.600	10.200	10.500	10.317	272,998
2024-09-04	11.000	11.000	10.700	10.900	10.710	28,176
2024-09-03	11.000	11.200	11.000	11.000	10.808	258,830
2024-09-02	11.100	11.100	10.900	11.000	10.808	1,577
2024-08-30	10.900	11.100	10.900	11.000	10.808	3,490
2024-08-29	10.900	11.100	10.900	10.900	10.710	847
2024-08-28	11.000	11.000	10.800	10.900	10.710	24,455
2024-08-27	10.800	11.000	10.800	11.000	10.782	5,110
2024-08-26	10.800	10.900	10.700	10.700	10.488	10,853
2024-08-23	10.600	10.800	10.500	10.800	10.586	17,416
2024-08-22	10.400	10.600	10.400	10.400	10.194	10,090
2024-08-21	10.000	10.400	10.000	10.200	9.998	16,179
2024-08-20	10.300	10.400	10.200	10.400	10.194	69,945
2024-08-19	10.400	10.400	10.000	10.100	9.900	33,144
2024-08-16	10.000	10.400	10.000	10.400	10.194	66,473
2024-08-15	9.650	9.800	9.650	9.800	9.606	46,208
2024-08-14	9.600	9.600	9.500	9.550	9.361	2,110
2024-08-13	9.500	9.600	9.500	9.600	9.410	2,888
2024-08-09	9.600	9.650	9.400	9.450	9.263	5,575
2024-08-08	9.500	9.650	9.500	9.650	9.459	37,744

← NewerPage 9 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.