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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67,680	66,960	66,960	67,910	66,960	704,600
February 19, 2026	67,380	67,680	67,680	68,240	67,080	548,100
February 18, 2026	67,950	67,520	67,520	69,070	67,520	751,300
February 17, 2026	67,250	67,410	67,410	67,480	66,690	698,100
February 16, 2026	69,570	66,870	66,870	69,780	66,870	861,200
February 13, 2026	67,480	69,150	69,150	69,380	66,010	2.03M
February 12, 2026	68,500	68,300	68,300	69,950	68,300	955,700
February 10, 2026	67,800	68,510	68,510	69,420	67,700	1.52M
February 09, 2026	67,950	67,850	67,850	68,980	66,600	2.95M
February 06, 2026	63,000	63,500	63,500	63,500	62,120	1.07M
February 05, 2026	63,120	63,320	63,320	63,870	62,540	1.29M
February 04, 2026	61,400	61,740	61,740	62,090	60,970	884,700
February 03, 2026	61,500	62,020	62,020	62,560	60,820	1.39M
February 02, 2026	60,230	60,170	60,170	60,450	59,400	1.12M
January 30, 2026	59,000	58,800	58,800	59,000	57,570	1.04M
January 29, 2026	57,680	58,060	58,060	58,460	57,190	1.11M
January 28, 2026	58,500	58,270	58,270	58,650	57,860	946,600
January 27, 2026	59,520	59,170	59,170	59,600	58,850	823,600
January 26, 2026	59,000	59,500	59,500	59,820	59,000	1.02M
January 23, 2026	61,280	60,500	60,500	61,580	60,250	971,000
January 22, 2026	61,990	60,850	60,850	62,100	60,850	1.14M
January 21, 2026	62,770	62,170	62,170	62,900	61,650	1.23M
January 20, 2026	62,800	63,010	63,010	63,230	62,060	1.12M
January 19, 2026	61,860	62,300	62,300	62,300	61,480	1.13M
January 16, 2026	63,040	62,650	62,650	63,460	62,540	1.03M
January 15, 2026	65,160	64,010	64,010	65,810	63,720	1.54M
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

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