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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,303	2,300	2,300	2,303	2,300	4,300
February 19, 2026	2,303	2,303	2,303	2,304	2,301	2,800
February 18, 2026	2,302	2,302	2,302	2,303	2,301	4,000
February 17, 2026	2,301	2,302	2,302	2,304	2,301	5,300
February 16, 2026	2,305	2,301	2,301	2,305	2,301	5,700
February 13, 2026	2,301	2,305	2,305	2,305	2,300	10,800
February 12, 2026	2,301	2,300	2,300	2,301	2,300	10,200
February 10, 2026	2,301	2,300	2,300	2,301	2,300	17,500
February 09, 2026	2,301	2,300	2,300	2,301	2,300	6,900
February 06, 2026	2,301	2,300	2,300	2,301	2,300	19,800
February 05, 2026	2,300	2,300	2,300	2,301	2,300	6,200
February 04, 2026	2,300	2,300	2,300	2,301	2,300	8,400
February 03, 2026	2,300	2,300	2,300	2,301	2,300	8,300
February 02, 2026	2,300	2,301	2,301	2,301	2,300	19,000
January 30, 2026	2,300	2,300	2,300	2,301	2,300	15,200
January 29, 2026	2,301	2,300	2,300	2,301	2,300	11,200
January 28, 2026	2,301	2,300	2,300	2,301	2,300	9,300
January 27, 2026	2,300	2,300	2,300	2,301	2,300	7,800
January 26, 2026	2,300	2,300	2,300	2,301	2,300	39,400
January 23, 2026	2,300	2,300	2,300	2,302	2,300	16,900
January 22, 2026	2,295	2,300	2,300	2,300	2,295	31,100
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

Fast Fitness Japan Incorporated (7092.T) JPX