Fast Fitness Japan Incorporated - 7092.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	2,295	2,296	2,296	2,299	2,294	13,900
January 20, 2026	2,294	2,297	2,297	2,299	2,294	28,300
January 19, 2026	2,299	2,293	2,293	2,308	2,291	35,900
January 16, 2026	2,311	2,312	2,312	2,313	2,311	16,000
January 15, 2026	2,311	2,315	2,315	2,315	2,311	48,800
January 14, 2026	2,312	2,311	2,311	2,312	2,311	105,100
January 13, 2026	2,311	2,312	2,312	2,312	2,311	49,100
January 09, 2026	2,312	2,311	2,311	2,312	2,311	38,000
January 08, 2026	2,311	2,311	2,311	2,312	2,311	16,100
January 07, 2026	2,312	2,311	2,311	2,312	2,310	87,400
January 06, 2026	2,311	2,311	2,311	2,311	2,310	64,600
January 05, 2026	2,310	2,310	2,310	2,312	2,310	108,800
December 30, 2025	2,310	2,310	2,310	2,312	2,310	49,200
December 29, 2025	2,310	2,309	2,309	2,311	2,309	152,400
December 26, 2025	2,313	2,310	2,310	2,313	2,310	70,900
December 25, 2025	2,309	2,310	2,310	2,310	2,308	114,600
December 24, 2025	2,309	2,308	2,308	2,309	2,308	52,200
December 23, 2025	2,308	2,308	2,308	2,309	2,308	62,300
December 22, 2025	2,308	2,308	2,308	2,309	2,308	45,800
December 19, 2025	2,309	2,308	2,308	2,309	2,308	47,700
December 18, 2025	2,308	2,308	2,308	2,309	2,308	187,500
December 17, 2025	2,309	2,309	2,309	2,309	2,308	39,100
December 16, 2025	2,308	2,308	2,308	2,309	2,308	112,500
December 15, 2025	2,308	2,308	2,308	2,309	2,308	145,800
December 12, 2025	2,308	2,308	2,308	2,309	2,308	237,000
December 11, 2025	2,308	2,307	2,307	2,308	2,307	127,400
December 10, 2025	2,307	2,307	2,307	2,308	2,307	167,200
December 09, 2025	2,307	2,307	2,307	2,308	2,307	52,200
December 08, 2025	2,307	2,307	2,307	2,308	2,307	67,500
December 05, 2025	2,307	2,307	2,307	2,308	2,307	482,500
December 04, 2025	2,307	2,307	2,307	2,309	2,307	260,700
December 03, 2025	2,307	2,307	2,307	2,308	2,307	187,600
December 02, 2025	2,308	2,306	2,306	2,309	2,306	580,800
December 01, 2025	2,200	2,183	2,183	2,210	2,171	22,300
November 28, 2025	2,150	2,200	2,200	2,210	2,150	20,700
November 27, 2025	2,094	2,168	2,168	2,174	2,089	29,000
November 26, 2025	2,100	2,117	2,117	2,130	2,097	19,600
November 25, 2025	2,131	2,101	2,101	2,131	2,098	16,200
November 21, 2025	2,049	2,116	2,116	2,130	2,049	40,800
November 20, 2025	2,040	2,061	2,061	2,108	2,040	38,000
November 19, 2025	2,084	2,039	2,039	2,100	2,023	71,600
November 18, 2025	2,117	2,108	2,108	2,128	2,079	43,600
November 17, 2025	2,219	2,118	2,118	2,219	2,027	187,400
November 14, 2025	2,191	2,236	2,236	2,254	2,191	69,600
November 13, 2025	2,210	2,213	2,213	2,222	2,187	34,900
November 12, 2025	2,203	2,210	2,210	2,227	2,186	52,100
November 11, 2025	2,240	2,227	2,227	2,253	2,209	33,400
November 10, 2025	2,175	2,239	2,239	2,257	2,175	52,700
November 07, 2025	2,202	2,200	2,200	2,245	2,178	120,900
November 06, 2025	2,240	2,219	2,219	2,270	2,201	129,600
November 05, 2025	2,130	2,266	2,266	2,300	2,130	344,200
November 04, 2025	1,991	2,115	2,115	2,144	1,958	330,600
October 31, 2025	1,748	1,791	1,791	1,795	1,745	48,300
October 30, 2025	1,680	1,724	1,724	1,727	1,674	116,200
October 29, 2025	1,670	1,699	1,699	1,709	1,670	36,900
October 28, 2025	1,724	1,670	1,670	1,724	1,662	42,700
October 27, 2025	1,731	1,740	1,740	1,751	1,731	12,100
October 24, 2025	1,733	1,730	1,730	1,734	1,692	13,400
October 23, 2025	1,759	1,740	1,740	1,759	1,729	12,100
October 22, 2025	1,756	1,765	1,765	1,769	1,722	26,300

Fast Fitness Japan Incorporated (7092.T) JPX