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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	46,830	47,820	47,820	48,090	46,680	1.12M
September 03, 2025	46,160	46,670	46,670	47,080	45,990	835,200
September 02, 2025	46,330	46,440	46,440	46,770	46,220	610,600
September 01, 2025	46,300	46,210	46,210	46,700	45,690	735,400
August 29, 2025	47,050	46,520	46,520	47,190	46,450	700,100
August 28, 2025	47,000	47,090	47,090	47,520	46,880	662,200
August 27, 2025	47,830	47,330	47,090	48,000	47,330	501,300
August 26, 2025	48,210	47,810	47,567.57	48,340	47,300	817,200
August 25, 2025	48,990	48,510	48,510	49,420	48,350	730,400
August 22, 2025	48,520	48,440	48,440	48,830	48,240	506,200
August 21, 2025	48,840	48,830	48,830	48,980	48,460	779,400
August 20, 2025	49,200	48,980	48,980	49,660	48,830	1.02M
August 19, 2025	50,050	49,240	49,240	50,050	49,080	850,200
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

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