9983.T: Fast Retailing Co., Ltd. Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2,577.9286

CLOSE 2,576.0648

Low

LOW 2,143.33

High

HIGH 3,033.33

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2004	2,176.66	2,233.33	2,170	2,193.33
01/06/2004	2,213.33	2,230	2,193.33	2,213.33
01/07/2004	2,276.66	2,283.33	2,253.33	2,283.33
01/08/2004	2,310	2,310	2,253.33	2,270
01/13/2004	2,203.33	2,213.33	2,183.33	2,183.33
01/14/2004	2,183.33	2,236.66	2,183.33	2,223.33
01/15/2004	2,223.33	2,223.33	2,183.33	2,213.33
01/16/2004	2,190	2,256.66	2,190	2,256.66
01/19/2004	2,320	2,340	2,276.66	2,323.33
01/20/2004	2,356.66	2,366.66	2,336.66	2,346.66
01/21/2004	2,333.33	2,363.33	2,320	2,336.66
01/22/2004	2,333.33	2,336.66	2,300	2,323.33
01/23/2004	2,260	2,313.33	2,260	2,296.66
01/26/2004	2,296.66	2,313.33	2,273.33	2,273.33
01/27/2004	2,296.66	2,300	2,276.66	2,286.66
01/28/2004	2,273.33	2,290	2,216.66	2,246.66
01/29/2004	2,213.33	2,230	2,183.33	2,223.33
01/30/2004	2,246.66	2,283.33	2,233.33	2,283.33
02/02/2004	2,350	2,353.33	2,310	2,310
02/03/2004	2,276.66	2,323.33	2,236.66	2,303.33
02/04/2004	2,333.33	2,340	2,313.33	2,316.66
02/05/2004	2,326.66	2,373.33	2,310	2,370
02/06/2004	2,373.33	2,380	2,266.66	2,353.33
02/09/2004	2,336.66	2,343.33	2,286.66	2,306.66
02/10/2004	2,283.33	2,323.33	2,280	2,283.33
02/12/2004	2,313.33	2,326.66	2,266.66	2,266.66
02/13/2004	2,266.66	2,323.33	2,246.66	2,313.33
02/16/2004	2,333.33	2,336.66	2,313.33	2,326.66
02/17/2004	2,333.33	2,333.33	2,293.33	2,296.66
02/18/2004	2,330	2,330	2,273.33	2,280
02/19/2004	2,313.33	2,313.33	2,280	2,286.66
02/20/2004	2,273.33	2,300	2,180	2,243.33
02/23/2004	2,216.66	2,283.33	2,203.33	2,263.33
02/24/2004	2,253.33	2,280	2,236.66	2,236.66
02/25/2004	2,263.33	2,273.33	2,240	2,253.33
02/26/2004	2,326.66	2,340	2,283.33	2,340
02/27/2004	2,473.33	2,576.66	2,420	2,483.33
03/01/2004	2,600	2,640	2,513.33	2,636.66
03/02/2004	2,556.66	2,680	2,540	2,596.66
03/03/2004	2,543.33	2,666.66	2,536.66	2,546.66
03/04/2004	2,520	2,563.33	2,510	2,523.33
03/05/2004	2,516.66	2,523.33	2,460	2,490
03/08/2004	2,500	2,513.33	2,410	2,416.66
03/09/2004	2,410	2,486.66	2,406.66	2,486.66
03/10/2004	2,500	2,526.66	2,456.66	2,513.33
03/11/2004	2,483.33	2,566.66	2,450	2,556.66
03/12/2004	2,523.33	2,563.33	2,516.66	2,530
03/15/2004	2,606.66	2,676.66	2,550	2,666.66
03/16/2004	2,690	2,733.33	2,650	2,666.66
03/17/2004	2,673.33	2,740	2,656.66	2,730
03/18/2004	2,763.33	2,890	2,750	2,783.33
03/19/2004	2,740	2,780	2,666.66	2,693.33
03/22/2004	2,633.33	2,660	2,610	2,660
03/23/2004	2,676.66	2,730	2,613.33	2,730
03/24/2004	2,666.66	2,723.33	2,636.66	2,686.66
03/25/2004	2,700	2,726.66	2,650	2,706.66
03/26/2004	2,750	2,773.33	2,703.33	2,740
03/29/2004	2,753.33	2,793.33	2,746.66	2,793.33
03/30/2004	2,816.66	2,840	2,793.33	2,813.33
03/31/2004	2,780	2,850	2,770	2,836.66
04/01/2004	2,990	3,033.33	2,870	2,970
04/02/2004	2,950	3,000	2,903.33	2,910
04/05/2004	2,910	2,950	2,856.66	2,893.33
04/06/2004	2,860	2,880	2,780	2,790
04/07/2004	2,800	2,870	2,800	2,816.66
04/08/2004	2,816.66	2,840	2,800	2,826.66
04/09/2004	2,783.33	2,816.66	2,766.66	2,813.33
04/12/2004	2,816.66	2,850	2,803.33	2,850
04/13/2004	2,896.66	2,916.66	2,880	2,900
04/14/2004	2,893.33	2,933.33	2,873.33	2,900
04/15/2004	2,930	2,930	2,773.33	2,850
04/16/2004	2,716.66	2,830	2,673.33	2,726.66
04/19/2004	2,726.66	2,726.66	2,600	2,643.33
04/20/2004	2,673.33	2,763.33	2,646.66	2,733.33
04/21/2004	2,743.33	2,760	2,683.33	2,693.33
04/22/2004	2,700	2,736.66	2,693.33	2,700
04/23/2004	2,676.66	2,700	2,666.66	2,676.66
04/26/2004	2,700	2,790	2,676.66	2,770
04/27/2004	2,780	2,866.66	2,740	2,866.66
04/28/2004	2,920	2,933.33	2,856.66	2,903.33
04/30/2004	2,830	2,900	2,743.33	2,866.66
05/06/2004	2,876.66	2,880	2,793.33	2,840
05/07/2004	2,696.66	2,700	2,643.33	2,666.66
05/10/2004	2,583.33	2,583.33	2,436.66	2,446.66
05/11/2004	2,346.66	2,470	2,326.66	2,403.33
05/12/2004	2,570	2,660	2,466.66	2,646.66
05/13/2004	2,580	2,580	2,453.33	2,480
05/14/2004	2,443.33	2,483.33	2,400	2,430
05/17/2004	2,416.66	2,416.66	2,336.66	2,356.66
05/18/2004	2,323.33	2,536.66	2,320	2,436.66
05/19/2004	2,466.66	2,576.66	2,456.66	2,576.66
05/20/2004	2,630	2,640	2,543.33	2,596.66
05/21/2004	2,580	2,653.33	2,550	2,620
05/24/2004	2,633.33	2,673.33	2,586.66	2,653.33
05/25/2004	2,616.66	2,633.33	2,536.66	2,606.66
05/26/2004	2,646.66	2,670	2,610	2,640
05/27/2004	2,600	2,633.33	2,576.66	2,583.33
05/28/2004	2,626.66	2,646.66	2,586.66	2,636.66
05/31/2004	2,666.66	2,730	2,636.66	2,703.33
06/01/2004	2,750	2,783.33	2,726.66	2,756.66
06/02/2004	2,840	2,866.66	2,806.66	2,860
06/03/2004	2,900	2,910	2,790	2,816.66
06/04/2004	2,816.66	2,840	2,696.66	2,740
06/07/2004	2,783.33	2,853.33	2,783.33	2,806.66
06/08/2004	2,900	2,900	2,866.66	2,870
06/09/2004	2,830	2,883.33	2,800	2,800
06/10/2004	2,860	2,920	2,783.33	2,920
06/11/2004	2,900	2,920	2,856.66	2,886.66
06/14/2004	2,930	2,940	2,873.33	2,933.33
06/15/2004	2,950	2,963.33	2,890	2,900
06/16/2004	2,876.66	2,920	2,863.33	2,863.33
06/17/2004	2,846.66	2,886.66	2,836.66	2,850
06/18/2004	2,803.33	2,833.33	2,763.33	2,826.66
06/21/2004	2,866.66	2,920	2,850	2,853.33
06/22/2004	2,796.66	2,816.66	2,783.33	2,800
06/23/2004	2,830	2,830	2,750	2,803.33
06/24/2004	2,856.66	2,876.66	2,810	2,850
06/25/2004	2,876.66	2,876.66	2,836.66	2,866.66
06/28/2004	2,883.33	2,910	2,880	2,906.66
06/29/2004	2,916.66	2,976.66	2,900	2,966.66
06/30/2004	2,950	2,970	2,916.66	2,943.33
07/01/2004	2,933.33	2,940	2,896.66	2,910
07/02/2004	2,903.33	2,933.33	2,870	2,903.33
07/05/2004	2,900	2,900	2,833.33	2,856.66
07/06/2004	2,856.66	2,860	2,820	2,823.33
07/07/2004	2,756.66	2,820	2,750	2,810
07/08/2004	2,786.66	2,796.66	2,770	2,770
07/09/2004	2,873.33	2,940	2,843.33	2,933.33
07/12/2004	2,966.66	3,016.66	2,900	2,930
07/13/2004	2,906.66	2,936.66	2,883.33	2,933.33
07/14/2004	2,926.66	3,006.66	2,920	2,983.33
07/15/2004	2,990	3,006.66	2,910	2,966.66
07/16/2004	2,966.66	2,993.33	2,923.33	2,933.33
07/20/2004	2,883.33	2,896.66	2,820	2,850
07/21/2004	2,900	2,916.66	2,880	2,900
07/22/2004	2,900	2,913.33	2,866.66	2,876.66
07/23/2004	2,873.33	2,880	2,816.66	2,823.33
07/26/2004	2,766.66	2,800	2,766.66	2,780
07/27/2004	2,766.66	2,780	2,663.33	2,706.66
07/28/2004	2,730	2,733.33	2,666.66	2,680
07/29/2004	2,673.33	2,673.33	2,540	2,543.33
07/30/2004	2,563.33	2,650	2,550	2,616.66
08/02/2004	2,650	2,663.33	2,626.66	2,626.66
08/03/2004	2,643.33	2,653.33	2,566.66	2,616.66
08/04/2004	2,620	2,686.66	2,586.66	2,683.33
08/05/2004	2,683.33	2,686.66	2,626.66	2,670
08/06/2004	2,623.33	2,663.33	2,603.33	2,653.33
08/09/2004	2,553.33	2,620	2,536.66	2,620
08/10/2004	2,593.33	2,653.33	2,586.66	2,630
08/11/2004	2,663.33	2,673.33	2,646.66	2,660
08/12/2004	2,666.66	2,683.33	2,656.66	2,663.33
08/13/2004	2,630	2,633.33	2,566.66	2,590
08/16/2004	2,556.66	2,590	2,440	2,523.33
08/17/2004	2,556.66	2,563.33	2,486.66	2,486.66
08/18/2004	2,466.66	2,486.66	2,420	2,450
08/19/2004	2,463.33	2,490	2,463.33	2,473.33
08/20/2004	2,466.66	2,540	2,466.66	2,516.66
08/23/2004	2,603.33	2,616.66	2,550	2,556.66
08/24/2004	2,613.33	2,613.33	2,500	2,510
08/25/2004	2,586.66	2,626.66	2,526.66	2,626.66
08/26/2004	2,710	2,710	2,626.66	2,660
08/27/2004	2,633.33	2,650	2,593.33	2,650
08/30/2004	2,630	2,656.66	2,626.66	2,640
08/31/2004	2,640	2,646.66	2,603.33	2,633.33
09/01/2004	2,666.66	2,680	2,643.33	2,673.33
09/02/2004	2,676.66	2,703.33	2,640	2,703.33
09/03/2004	2,670	2,683.33	2,646.66	2,650
09/06/2004	2,656.66	2,716.66	2,636.66	2,703.33
09/07/2004	2,706.66	2,723.33	2,673.33	2,723.33
09/08/2004	2,676.66	2,683.33	2,633.33	2,633.33
09/09/2004	2,646.66	2,646.66	2,586.66	2,593.33
09/10/2004	2,586.66	2,613.33	2,546.66	2,600
09/13/2004	2,600	2,613.33	2,543.33	2,556.66
09/14/2004	2,550	2,553.33	2,470	2,480
09/15/2004	2,466.66	2,486.66	2,450	2,450
09/16/2004	2,463.33	2,493.33	2,450	2,450
09/17/2004	2,466.66	2,473.33	2,450	2,463.33
09/21/2004	2,450	2,456.66	2,396.66	2,403.33
09/22/2004	2,336.66	2,390	2,333.33	2,353.33
09/24/2004	2,386.66	2,433.33	2,366.66	2,410
09/27/2004	2,443.33	2,443.33	2,400	2,410
09/28/2004	2,410	2,443.33	2,383.33	2,436.66
09/29/2004	2,440	2,476.66	2,426.66	2,476.66
09/30/2004	2,490	2,500	2,466.66	2,496.66
10/01/2004	2,500	2,560	2,496.66	2,560
10/04/2004	2,593.33	2,633.33	2,580	2,630
10/05/2004	2,430	2,476.66	2,376.66	2,430
10/06/2004	2,443.33	2,476.66	2,420	2,470
10/07/2004	2,480	2,500	2,453.33	2,500
10/08/2004	2,466.66	2,480	2,413.33	2,420
10/12/2004	2,416.66	2,420	2,333.33	2,340
10/13/2004	2,356.66	2,363.33	2,290	2,310
10/14/2004	2,383.33	2,383.33	2,320	2,346.66
10/15/2004	2,380	2,423.33	2,380	2,413.33
10/18/2004	2,423.33	2,423.33	2,340	2,353.33
10/19/2004	2,376.66	2,376.66	2,343.33	2,346.66
10/20/2004	2,336.66	2,336.66	2,276.66	2,283.33
10/21/2004	2,250	2,300	2,236.66	2,253.33
10/22/2004	2,200	2,276.66	2,143.33	2,266.66
10/25/2004	2,233.33	2,253.33	2,216.66	2,240
10/26/2004	2,250	2,256.66	2,220	2,243.33
10/27/2004	2,276.66	2,276.66	2,236.66	2,253.33
10/28/2004	2,286.66	2,290	2,256.66	2,280
10/29/2004	2,260	2,263.33	2,246.66	2,246.66
11/01/2004	2,280	2,280	2,233.33	2,263.33
11/02/2004	2,263.33	2,283.33	2,253.33	2,280
11/04/2004	2,430	2,433.33	2,410	2,426.66
11/05/2004	2,436.66	2,443.33	2,420	2,430
11/08/2004	2,436.66	2,436.66	2,403.33	2,420
11/09/2004	2,420	2,436.66	2,393.33	2,400
11/10/2004	2,400	2,420	2,400	2,410
11/11/2004	2,423.33	2,473.33	2,416.66	2,453.33
11/12/2004	2,466.66	2,493.33	2,456.66	2,490
11/15/2004	2,506.66	2,560	2,500	2,546.66
11/16/2004	2,566.66	2,590	2,563.33	2,570
11/17/2004	2,566.66	2,586.66	2,533.33	2,570
11/18/2004	2,593.33	2,620	2,563.33	2,563.33
11/19/2004	2,600	2,656.66	2,600	2,633.33
11/22/2004	2,546.66	2,626.66	2,533.33	2,563.33
11/24/2004	2,530	2,563.33	2,516.66	2,526.66
11/25/2004	2,530	2,566.66	2,530	2,553.33
11/26/2004	2,556.66	2,606.66	2,556.66	2,583.33
11/29/2004	2,566.66	2,650	2,560	2,646.66
11/30/2004	2,626.66	2,633.33	2,570	2,583.33
12/01/2004	2,566.66	2,566.66	2,486.66	2,503.33
12/02/2004	2,570	2,576.66	2,500	2,530
12/03/2004	2,540	2,576.66	2,540	2,576.66
12/06/2004	2,533.33	2,543.33	2,496.66	2,530
12/07/2004	2,503.33	2,520	2,493.33	2,500
12/08/2004	2,473.33	2,483.33	2,463.33	2,476.66
12/09/2004	2,506.66	2,510	2,473.33	2,493.33
12/10/2004	2,500	2,503.33	2,443.33	2,466.66
12/13/2004	2,480	2,490	2,460	2,466.66
12/14/2004	2,476.66	2,476.66	2,426.66	2,443.33
12/15/2004	2,500	2,556.66	2,476.66	2,550
12/16/2004	2,516.66	2,550	2,506.66	2,533.33
12/17/2004	2,536.66	2,546.66	2,503.33	2,510
12/20/2004	2,533.33	2,543.33	2,516.66	2,516.66
12/21/2004	2,500	2,533.33	2,493.33	2,496.66
12/22/2004	2,530	2,536.66	2,520	2,533.33
12/24/2004	2,540	2,573.33	2,540	2,566.66
12/27/2004	2,570	2,583.33	2,550	2,570
12/28/2004	2,576.66	2,593.33	2,563.33	2,586.66
12/29/2004	2,620	2,623.33	2,576.66	2,593.33
12/30/2004	2,596.66	2,600	2,573.33	2,600

Menu

Create your free account now!

9983.T: Fast Retailing Co., Ltd. Historical Data

2004 Historical Chart

Average

Low

High