Fast Retailing Co., Ltd. - 9983.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	49,050	49,870	49,870	50,130	49,000	1.29M
August 15, 2025	47,750	49,240	49,240	49,440	47,550	1.23M
August 14, 2025	47,680	47,370	47,370	48,170	47,360	930,600
August 13, 2025	48,790	48,640	48,640	49,190	48,630	1.32M
August 12, 2025	46,870	48,120	48,120	48,550	46,580	1.66M
August 08, 2025	45,740	46,280	46,280	46,620	45,300	1.55M
August 07, 2025	45,180	45,150	45,150	45,800	45,120	727,800
August 06, 2025	45,130	45,190	45,190	45,510	45,100	667,400
August 05, 2025	45,900	45,160	45,160	46,170	45,160	899,800
August 04, 2025	45,640	45,520	45,520	45,810	44,980	1.21M
August 01, 2025	46,520	46,910	46,910	47,130	46,360	780,100
July 31, 2025	46,250	46,380	46,380	46,520	45,940	822,700
July 30, 2025	46,710	46,250	46,250	46,840	46,060	710,400
July 29, 2025	46,920	46,820	46,820	47,090	46,480	827,900
July 28, 2025	47,920	47,040	47,040	48,000	46,900	787,600
July 25, 2025	48,050	47,420	47,420	48,430	47,290	1.02M
July 24, 2025	48,000	48,010	48,010	48,440	47,510	1.76M
July 23, 2025	45,840	46,880	46,880	47,220	45,640	2.48M
July 22, 2025	44,010	44,440	44,440	45,040	43,970	1.14M
July 18, 2025	45,000	44,310	44,310	45,210	44,310	962,100
July 17, 2025	44,100	44,520	44,520	44,580	43,930	935,900
July 16, 2025	44,700	44,510	44,510	44,810	44,270	1.36M
July 15, 2025	44,320	44,920	44,920	44,920	44,160	1.6M
July 14, 2025	43,520	44,140	44,140	44,180	43,270	1.76M
July 11, 2025	46,140	43,500	43,500	46,270	43,480	3.73M
July 10, 2025	47,330	46,740	46,740	47,390	46,660	1.17M
July 09, 2025	47,750	47,160	47,160	47,770	46,820	864,200
July 08, 2025	47,760	47,520	47,520	47,960	47,520	1.2M
July 07, 2025	47,600	47,560	47,560	47,960	47,320	730,100
July 04, 2025	47,820	47,660	47,660	48,100	47,400	995,400
July 03, 2025	48,430	47,950	47,950	48,740	47,700	1.97M
July 02, 2025	47,150	48,020	48,020	48,170	47,040	1.52M
July 01, 2025	49,210	47,460	47,460	49,290	47,270	1.38M
June 30, 2025	49,550	49,520	49,520	50,140	49,310	1.39M
June 27, 2025	48,900	49,170	49,170	49,540	48,810	1.2M
June 26, 2025	46,340	48,300	48,300	48,330	46,170	1.42M
June 25, 2025	46,150	46,560	46,560	46,740	45,910	706,300
June 24, 2025	46,830	46,810	46,810	47,380	46,560	848,900
June 23, 2025	46,140	46,360	46,360	46,600	45,960	577,800
June 20, 2025	46,870	46,030	46,030	46,900	45,810	1.07M
June 19, 2025	47,290	46,880	46,880	47,430	46,810	685,600
June 18, 2025	46,200	47,320	47,320	47,400	46,130	880,600
June 17, 2025	46,860	46,400	46,400	46,890	46,200	768,100
June 16, 2025	46,830	46,900	46,900	47,150	46,560	746,300
June 13, 2025	47,580	46,420	46,420	47,580	45,810	1.76M
June 12, 2025	47,980	47,180	47,180	48,050	47,180	838,400
June 11, 2025	48,780	48,430	48,430	48,880	48,200	748,000
June 10, 2025	49,000	48,590	48,590	49,030	48,310	869,400
June 09, 2025	49,320	48,930	48,930	49,580	48,910	706,900
June 06, 2025	48,560	48,820	48,820	48,910	48,290	649,000
June 05, 2025	48,700	48,690	48,690	48,980	48,450	795,700
June 04, 2025	48,420	49,070	49,070	49,150	48,250	902,100
June 03, 2025	48,340	48,190	48,190	48,760	48,190	834,100
June 02, 2025	47,650	47,800	47,800	48,070	47,300	962,400
May 30, 2025	47,900	48,350	48,350	48,440	47,320	1.32M
May 29, 2025	47,880	48,600	48,600	48,640	47,680	1.03M
May 28, 2025	47,800	47,300	47,300	47,900	47,140	711,000
May 27, 2025	47,220	47,290	47,290	47,380	46,780	577,200
May 26, 2025	46,880	47,160	47,160	47,260	46,790	585,300
May 23, 2025	46,970	47,070	47,070	47,370	46,720	635,900

Fast Retailing Co., Ltd. (9983.T) JPX