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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	64,590	65,160	65,160	66,500	64,050	2.04M
January 13, 2026	65,880	63,820	63,820	65,950	63,400	2.12M
January 09, 2026	59,990	62,750	62,750	62,750	59,910	3.5M
January 08, 2026	56,970	56,700	56,700	57,290	56,390	1.16M
January 07, 2026	57,890	56,800	56,800	57,980	56,800	1.05M
January 06, 2026	57,390	58,400	58,400	58,410	57,150	1.11M
January 05, 2026	57,400	57,180	57,180	58,230	57,170	1.04M
December 30, 2025	56,610	56,940	56,940	56,940	56,510	742,000
December 29, 2025	57,050	56,410	56,410	57,050	56,220	730,500
December 26, 2025	56,400	57,270	57,270	57,480	56,400	844,900
December 25, 2025	56,590	56,080	56,080	56,620	56,080	364,600
December 24, 2025	57,150	56,480	56,480	57,410	56,480	685,000
December 23, 2025	56,900	56,990	56,990	57,530	56,680	660,000
December 22, 2025	56,910	57,410	57,410	57,740	56,810	745,500
December 19, 2025	56,970	56,350	56,350	56,970	55,980	1.01M
December 18, 2025	56,440	56,390	56,390	56,790	56,150	565,500
December 17, 2025	57,100	56,710	56,710	57,330	56,420	718,200
December 16, 2025	57,030	56,570	56,570	57,190	56,220	626,600
December 15, 2025	56,440	57,190	57,190	57,480	56,440	533,600
December 12, 2025	56,000	57,120	57,120	57,560	55,390	1.32M
December 11, 2025	56,470	55,550	55,550	56,740	55,400	723,400
December 10, 2025	55,950	56,080	56,080	56,470	55,530	740,800
December 09, 2025	55,580	55,670	55,670	55,870	55,290	554,700
December 08, 2025	56,610	56,150	56,150	56,680	55,870	567,900
December 05, 2025	57,590	56,740	56,740	57,650	56,460	715,800
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

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