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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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