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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	1,727	1,751	1,751	1,752	1,720	17,800
October 20, 2025	1,730	1,724	1,724	1,730	1,709	11,400
October 17, 2025	1,708	1,699	1,699	1,724	1,684	28,800
October 16, 2025	1,751	1,720	1,720	1,771	1,718	20,000
October 15, 2025	1,720	1,778	1,778	1,782	1,720	24,500
October 14, 2025	1,700	1,715	1,715	1,743	1,700	31,900
October 10, 2025	1,735	1,729	1,729	1,746	1,725	19,700
October 09, 2025	1,788	1,754	1,754	1,794	1,743	25,100
October 08, 2025	1,743	1,792	1,792	1,806	1,743	26,000
October 07, 2025	1,779	1,761	1,761	1,787	1,747	24,200
October 06, 2025	1,791	1,777	1,777	1,793	1,740	28,600
October 03, 2025	1,719	1,751	1,751	1,766	1,719	21,700
October 02, 2025	1,726	1,734	1,734	1,737	1,724	23,800
October 01, 2025	1,759	1,726	1,726	1,777	1,722	47,700
September 30, 2025	1,782	1,759	1,759	1,791	1,750	17,600
September 29, 2025	1,810	1,785	1,785	1,810	1,781	16,900
September 26, 2025	1,790	1,810	1,810	1,810	1,786	17,300
September 25, 2025	1,803	1,790	1,790	1,810	1,789	14,200
September 24, 2025	1,811	1,803	1,803	1,814	1,802	17,200
September 22, 2025	1,830	1,825	1,825	1,835	1,789	18,200
September 19, 2025	1,839	1,830	1,830	1,842	1,800	33,400
September 18, 2025	1,835	1,823	1,823	1,835	1,801	21,600
September 17, 2025	1,853	1,826	1,826	1,858	1,818	18,400
September 16, 2025	1,868	1,866	1,866	1,883	1,854	18,000
September 12, 2025	1,856	1,846	1,846	1,875	1,837	15,000
September 11, 2025	1,865	1,856	1,856	1,869	1,847	14,400
September 10, 2025	1,883	1,866	1,866	1,897	1,860	36,000
September 09, 2025	1,885	1,911	1,911	1,920	1,876	33,900
September 08, 2025	1,918	1,884	1,884	1,921	1,872	47,000
September 05, 2025	1,872	1,852	1,852	1,879	1,839	27,700

Fast Fitness Japan Incorporated (7092.T) JPX