Fast Retailing Co., Ltd. (9983.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 41,680.00 | 42,300.00 | 41,650.00 | 41,950.00 | 41,950.00 | 1,311,100 |
| 02 July 2024 | 40,240.00 | 41,380.00 | 40,230.00 | 41,380.00 | 41,380.00 | 1,367,900 |
| 01 July 2024 | 40,870.00 | 41,020.00 | 40,320.00 | 40,520.00 | 40,520.00 | 969,800 |
| 28 June 2024 | 40,410.00 | 40,840.00 | 40,310.00 | 40,560.00 | 40,560.00 | 1,307,500 |
| 27 June 2024 | 40,980.00 | 41,050.00 | 40,300.00 | 40,490.00 | 40,490.00 | 1,310,700 |
| 26 June 2024 | 40,810.00 | 41,600.00 | 40,620.00 | 41,300.00 | 41,300.00 | 1,151,800 |
| 25 June 2024 | 40,660.00 | 40,990.00 | 40,410.00 | 40,890.00 | 40,890.00 | 966,000 |
| 24 June 2024 | 40,140.00 | 40,560.00 | 40,010.00 | 40,460.00 | 40,460.00 | 986,200 |
| 21 June 2024 | 39,780.00 | 40,520.00 | 39,780.00 | 40,350.00 | 40,350.00 | 1,263,900 |
| 20 June 2024 | 39,720.00 | 39,820.00 | 39,350.00 | 39,810.00 | 39,810.00 | 808,200 |
| 19 June 2024 | 39,870.00 | 40,120.00 | 39,790.00 | 39,960.00 | 39,960.00 | 861,900 |
| 18 June 2024 | 39,910.00 | 39,960.00 | 39,570.00 | 39,850.00 | 39,850.00 | 932,300 |
| 17 June 2024 | 39,990.00 | 40,020.00 | 39,220.00 | 39,460.00 | 39,460.00 | 1,107,400 |
| 14 June 2024 | 40,510.00 | 40,750.00 | 40,160.00 | 40,400.00 | 40,400.00 | 2,358,500 |
| 13 June 2024 | 41,070.00 | 41,390.00 | 40,630.00 | 40,750.00 | 40,750.00 | 1,201,400 |
| 12 June 2024 | 41,330.00 | 41,410.00 | 40,580.00 | 40,680.00 | 40,680.00 | 961,600 |
| 11 June 2024 | 41,320.00 | 41,860.00 | 41,270.00 | 41,700.00 | 41,700.00 | 793,300 |
| 10 June 2024 | 41,020.00 | 41,620.00 | 40,890.00 | 41,490.00 | 41,490.00 | 937,700 |
| 07 June 2024 | 40,640.00 | 41,090.00 | 40,540.00 | 41,080.00 | 41,080.00 | 687,000 |
| 06 June 2024 | 41,260.00 | 41,400.00 | 40,570.00 | 40,790.00 | 40,790.00 | 840,200 |
| 05 June 2024 | 40,510.00 | 40,880.00 | 40,290.00 | 40,740.00 | 40,740.00 | 1,036,700 |
| 04 June 2024 | 40,370.00 | 40,510.00 | 40,090.00 | 40,510.00 | 40,510.00 | 1,281,100 |
| 03 June 2024 | 40,720.00 | 41,390.00 | 40,650.00 | 40,930.00 | 40,930.00 | 1,193,800 |
| 31 May 2024 | 39,730.00 | 40,260.00 | 39,620.00 | 40,210.00 | 40,210.00 | 1,555,800 |
| 30 May 2024 | 39,960.00 | 40,030.00 | 39,140.00 | 39,580.00 | 39,580.00 | 1,569,000 |
| 29 May 2024 | 40,660.00 | 41,110.00 | 40,280.00 | 40,420.00 | 40,420.00 | 966,500 |
| 28 May 2024 | 40,930.00 | 41,310.00 | 40,810.00 | 40,890.00 | 40,890.00 | 673,500 |
| 27 May 2024 | 40,470.00 | 40,830.00 | 40,400.00 | 40,830.00 | 40,830.00 | 770,500 |
| 24 May 2024 | 40,160.00 | 40,470.00 | 39,860.00 | 40,310.00 | 40,310.00 | 1,166,600 |
| 23 May 2024 | 40,720.00 | 41,140.00 | 40,640.00 | 41,120.00 | 41,120.00 | 782,000 |
| 22 May 2024 | 41,120.00 | 41,120.00 | 40,550.00 | 40,680.00 | 40,680.00 | 969,500 |
| 21 May 2024 | 41,770.00 | 41,870.00 | 41,410.00 | 41,450.00 | 41,450.00 | 613,400 |
| 20 May 2024 | 41,030.00 | 41,880.00 | 40,840.00 | 41,360.00 | 41,360.00 | 1,148,000 |
| 17 May 2024 | 40,680.00 | 41,130.00 | 40,620.00 | 41,010.00 | 41,010.00 | 791,700 |
| 16 May 2024 | 41,030.00 | 41,380.00 | 40,750.00 | 41,380.00 | 41,380.00 | 947,100 |
| 15 May 2024 | 41,120.00 | 41,430.00 | 40,600.00 | 40,750.00 | 40,750.00 | 1,092,700 |
| 14 May 2024 | 40,770.00 | 40,970.00 | 40,310.00 | 40,700.00 | 40,700.00 | 1,132,400 |
| 13 May 2024 | 40,570.00 | 40,750.00 | 40,320.00 | 40,640.00 | 40,640.00 | 754,900 |
| 10 May 2024 | 40,980.00 | 41,350.00 | 40,660.00 | 40,720.00 | 40,720.00 | 1,348,600 |
| 09 May 2024 | 41,150.00 | 41,240.00 | 40,580.00 | 40,630.00 | 40,630.00 | 767,600 |
| 08 May 2024 | 41,870.00 | 42,120.00 | 40,970.00 | 41,160.00 | 41,160.00 | 1,368,500 |
| 07 May 2024 | 42,220.00 | 42,530.00 | 41,950.00 | 42,110.00 | 42,110.00 | 1,838,500 |
| 02 May 2024 | 40,630.00 | 41,080.00 | 40,610.00 | 40,820.00 | 40,820.00 | 1,139,600 |
| 01 May 2024 | 40,850.00 | 41,390.00 | 40,840.00 | 41,190.00 | 41,190.00 | 1,185,600 |
| 30 Apr 2024 | 41,880.00 | 42,290.00 | 41,430.00 | 41,550.00 | 41,550.00 | 1,316,200 |
| 26 Apr 2024 | 41,530.00 | 41,950.00 | 41,390.00 | 41,390.00 | 41,390.00 | 3,133,100 |
| 25 Apr 2024 | 42,170.00 | 42,200.00 | 41,440.00 | 41,540.00 | 41,540.00 | 1,597,300 |
| 24 Apr 2024 | 42,660.00 | 43,360.00 | 42,430.00 | 43,080.00 | 43,080.00 | 1,968,100 |
| 23 Apr 2024 | 41,890.00 | 42,230.00 | 41,650.00 | 42,180.00 | 42,180.00 | 1,745,700 |
| 22 Apr 2024 | 41,070.00 | 41,510.00 | 40,600.00 | 41,450.00 | 41,450.00 | 1,596,700 |
| 19 Apr 2024 | 40,560.00 | 40,890.00 | 40,120.00 | 40,520.00 | 40,520.00 | 1,837,500 |
| 18 Apr 2024 | 40,630.00 | 41,130.00 | 40,150.00 | 40,950.00 | 40,950.00 | 1,484,700 |
| 17 Apr 2024 | 41,060.00 | 41,120.00 | 40,630.00 | 40,690.00 | 40,690.00 | 1,432,100 |
| 16 Apr 2024 | 40,700.00 | 41,020.00 | 40,490.00 | 40,870.00 | 40,870.00 | 1,458,600 |
| 15 Apr 2024 | 41,720.00 | 41,760.00 | 41,250.00 | 41,620.00 | 41,620.00 | 1,770,400 |
| 12 Apr 2024 | 43,400.00 | 43,400.00 | 41,720.00 | 42,160.00 | 42,160.00 | 4,003,100 |
| 11 Apr 2024 | 43,660.00 | 44,210.00 | 43,560.00 | 44,100.00 | 44,100.00 | 1,341,400 |
| 10 Apr 2024 | 44,230.00 | 44,460.00 | 43,880.00 | 44,360.00 | 44,360.00 | 1,569,200 |
| 09 Apr 2024 | 45,030.00 | 45,350.00 | 44,660.00 | 44,860.00 | 44,860.00 | 1,155,400 |
| 08 Apr 2024 | 44,860.00 | 45,370.00 | 44,480.00 | 44,850.00 | 44,850.00 | 1,145,300 |
| 05 Apr 2024 | 44,300.00 | 44,570.00 | 43,960.00 | 44,160.00 | 44,160.00 | 1,561,300 |
| 04 Apr 2024 | 46,110.00 | 46,110.00 | 45,180.00 | 45,180.00 | 45,180.00 | 2,155,800 |
| 03 Apr 2024 | 46,440.00 | 46,440.00 | 44,780.00 | 45,410.00 | 45,410.00 | 2,423,400 |
| 02 Apr 2024 | 47,080.00 | 47,440.00 | 46,810.00 | 46,980.00 | 46,980.00 | 1,253,600 |
| 01 Apr 2024 | 47,570.00 | 48,040.00 | 46,670.00 | 46,920.00 | 46,920.00 | 1,303,200 |
| 29 Mar 2024 | 46,860.00 | 47,500.00 | 46,800.00 | 46,940.00 | 46,940.00 | 599,600 |
| 28 Mar 2024 | 46,900.00 | 46,950.00 | 46,370.00 | 46,710.00 | 46,710.00 | 1,579,300 |
| 27 Mar 2024 | 46,660.00 | 47,370.00 | 46,550.00 | 46,930.00 | 46,930.00 | 1,577,600 |
| 26 Mar 2024 | 47,290.00 | 47,290.00 | 46,330.00 | 46,360.00 | 46,360.00 | 1,535,400 |
| 25 Mar 2024 | 47,160.00 | 47,610.00 | 46,940.00 | 47,130.00 | 47,130.00 | 1,366,000 |
| 22 Mar 2024 | 47,020.00 | 47,700.00 | 47,000.00 | 47,410.00 | 47,410.00 | 1,574,700 |
| 21 Mar 2024 | 46,280.00 | 47,020.00 | 46,060.00 | 46,860.00 | 46,860.00 | 1,651,000 |
| 19 Mar 2024 | 45,900.00 | 45,980.00 | 44,760.00 | 45,580.00 | 45,580.00 | 1,556,100 |
| 18 Mar 2024 | 44,430.00 | 46,120.00 | 44,250.00 | 46,100.00 | 46,100.00 | 1,876,100 |
| 15 Mar 2024 | 43,850.00 | 44,140.00 | 43,510.00 | 44,020.00 | 44,020.00 | 1,361,600 |
| 14 Mar 2024 | 43,250.00 | 44,010.00 | 43,120.00 | 43,880.00 | 43,880.00 | 1,254,000 |
| 13 Mar 2024 | 43,630.00 | 43,840.00 | 43,090.00 | 43,180.00 | 43,180.00 | 1,262,000 |
| 12 Mar 2024 | 43,020.00 | 43,620.00 | 42,700.00 | 43,480.00 | 43,480.00 | 1,519,500 |
| 11 Mar 2024 | 43,000.00 | 43,230.00 | 42,580.00 | 42,870.00 | 42,870.00 | 1,912,800 |
| 08 Mar 2024 | 44,140.00 | 44,150.00 | 43,260.00 | 43,430.00 | 43,430.00 | 2,727,800 |
| 07 Mar 2024 | 44,350.00 | 44,760.00 | 43,250.00 | 43,440.00 | 43,440.00 | 1,677,600 |
| 06 Mar 2024 | 43,970.00 | 44,030.00 | 43,670.00 | 43,870.00 | 43,870.00 | 1,304,100 |
| 05 Mar 2024 | 44,170.00 | 44,720.00 | 44,100.00 | 44,280.00 | 44,280.00 | 1,559,000 |
| 04 Mar 2024 | 44,600.00 | 44,600.00 | 43,990.00 | 44,170.00 | 44,170.00 | 1,370,300 |
| 01 Mar 2024 | 43,260.00 | 44,560.00 | 43,080.00 | 44,370.00 | 44,370.00 | 1,584,600 |
| 29 Feb 2024 | 42,860.00 | 43,400.00 | 42,720.00 | 43,260.00 | 43,260.00 | 1,163,800 |
| 28 Feb 2024 | 43,380.00 | 43,570.00 | 42,960.00 | 43,210.00 | 43,210.00 | 1,047,200 |
| 28 Feb 2024 | 175 Dividend | |||||
| 27 Feb 2024 | 43,700.00 | 44,170.00 | 43,400.00 | 43,510.00 | 43,335.00 | 1,336,700 |
| 26 Feb 2024 | 43,570.00 | 43,660.00 | 43,220.00 | 43,640.00 | 43,464.48 | 1,199,300 |
| 22 Feb 2024 | 42,240.00 | 43,350.00 | 42,030.00 | 43,270.00 | 43,095.96 | 1,903,000 |
| 21 Feb 2024 | 41,750.00 | 42,150.00 | 41,510.00 | 41,950.00 | 41,781.27 | 1,338,000 |
| 20 Feb 2024 | 42,140.00 | 42,360.00 | 41,640.00 | 41,700.00 | 41,532.28 | 1,083,700 |
| 19 Feb 2024 | 42,350.00 | 42,440.00 | 41,890.00 | 42,060.00 | 41,890.83 | 823,500 |
| 16 Feb 2024 | 42,200.00 | 42,540.00 | 41,850.00 | 42,080.00 | 41,910.75 | 2,084,700 |
| 15 Feb 2024 | 41,200.00 | 41,890.00 | 41,140.00 | 41,630.00 | 41,462.56 | 1,536,400 |
| 14 Feb 2024 | 40,230.00 | 40,860.00 | 40,040.00 | 40,650.00 | 40,486.50 | 1,320,300 |
| 13 Feb 2024 | 40,400.00 | 40,400.00 | 39,460.00 | 40,160.00 | 39,998.47 | 1,937,500 |
| 09 Feb 2024 | 39,970.00 | 40,480.00 | 39,710.00 | 39,710.00 | 39,550.29 | 2,365,500 |
| 08 Feb 2024 | 39,030.00 | 40,320.00 | 38,880.00 | 40,080.00 | 39,918.80 | 2,364,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.