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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	56,240	58,100	58,100	58,100	56,220	890,600
December 03, 2025	57,150	56,580	56,580	57,270	56,350	635,700
December 02, 2025	56,400	56,950	56,950	57,040	56,280	654,300
December 01, 2025	57,100	55,950	55,950	57,140	55,680	736,600
November 28, 2025	57,150	57,140	57,140	57,180	56,620	534,700
November 27, 2025	57,000	57,260	57,260	57,340	56,750	511,100
November 26, 2025	55,810	56,990	56,990	57,210	55,500	946,200
November 25, 2025	55,800	55,990	55,990	55,990	54,710	1.14M
November 21, 2025	53,670	54,800	54,800	55,100	53,650	1.28M
November 20, 2025	54,190	54,620	54,620	55,370	53,800	1.07M
November 19, 2025	54,070	53,870	53,870	54,830	53,310	1.94M
November 18, 2025	53,900	53,520	53,520	54,300	53,020	1.18M
November 17, 2025	54,000	53,510	53,510	54,710	52,620	1.63M
November 14, 2025	57,430	56,500	56,500	57,690	56,220	1.27M
November 13, 2025	57,410	57,020	57,020	57,790	56,930	767,200
November 12, 2025	59,590	57,970	57,970	59,780	57,970	982,500
November 11, 2025	59,270	58,630	58,630	59,830	58,380	889,600
November 10, 2025	57,220	58,230	58,230	58,230	57,080	854,900
November 07, 2025	56,560	57,210	57,210	57,560	56,380	1.09M
November 06, 2025	56,810	56,580	56,580	57,330	56,210	1.24M
November 05, 2025	57,030	56,130	56,130	57,030	55,030	1.9M
November 04, 2025	55,500	55,030	55,030	56,160	55,030	1.46M
October 31, 2025	54,710	56,660	56,660	56,660	54,420	1.12M
October 30, 2025	54,550	54,500	54,500	55,060	54,100	1.27M
October 29, 2025	55,950	55,470	55,470	55,990	54,650	1.06M
October 28, 2025	56,840	55,950	55,950	56,970	55,710	799,900
October 27, 2025	55,880	56,620	56,620	57,020	55,700	1.06M
October 24, 2025	55,710	55,340	55,340	55,940	55,310	745,000
October 23, 2025	55,840	55,350	55,350	55,940	54,880	933,900
October 22, 2025	54,550	55,470	55,470	55,600	54,320	1.13M
October 21, 2025	54,200	54,550	54,550	55,040	53,990	1.41M
October 20, 2025	52,580	53,550	53,550	53,820	52,180	1.29M
October 17, 2025	51,170	51,580	51,580	52,560	51,170	1.13M
October 16, 2025	53,430	52,170	52,170	53,640	51,850	1.18M
October 15, 2025	51,510	52,450	52,450	52,840	51,010	1.5M
October 14, 2025	51,110	51,470	51,470	52,250	50,810	2.2M
October 10, 2025	50,700	51,500	51,500	52,190	50,070	4.42M
October 09, 2025	46,800	48,290	48,290	48,290	46,490	1.73M
October 08, 2025	47,470	46,710	46,710	47,470	46,690	1.23M
October 07, 2025	47,270	47,100	47,100	47,650	46,930	1.5M
October 06, 2025	47,460	47,710	47,710	47,980	47,250	2.09M
October 03, 2025	44,510	45,460	45,460	45,460	44,380	1.02M
October 02, 2025	45,470	44,810	44,810	45,790	44,800	1.23M
October 01, 2025	44,740	45,290	45,290	45,390	44,680	975,900
September 30, 2025	44,910	45,040	45,040	45,240	44,750	1.12M
September 29, 2025	45,350	45,390	45,390	45,580	44,900	1.18M
September 26, 2025	45,290	45,580	45,580	45,920	45,030	1.26M
September 25, 2025	46,000	45,390	45,390	46,060	45,320	1.11M
September 24, 2025	46,680	45,690	45,690	46,740	45,600	1.23M
September 22, 2025	46,420	46,600	46,600	46,830	46,050	1.24M
September 19, 2025	48,330	45,720	45,720	48,390	44,920	3.03M
September 18, 2025	47,730	47,870	47,870	48,130	47,350	739,000
September 17, 2025	47,000	47,580	47,580	47,630	46,730	919,200
September 16, 2025	48,010	47,360	47,360	48,100	47,330	944,100
September 12, 2025	48,920	48,320	48,320	49,020	48,320	1.68M
September 11, 2025	47,730	47,950	47,950	47,950	47,430	1.03M
September 10, 2025	48,400	48,290	48,290	48,490	47,800	911,400
September 09, 2025	49,730	48,400	48,400	49,780	48,380	1.03M
September 08, 2025	49,210	49,180	49,180	49,990	49,020	1.3M
September 05, 2025	48,520	48,490	48,490	49,120	48,100	993,100

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