Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Fast Retailing Co., Ltd. logo
9983.T
Fast Retailing Co., Ltd.
06:30:00
83100 ¥
0.0000 (%0.00)
Previous Close: 84100
Day Low₺81720
Day High₺84690
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,451.0853
CLOSE 2,450.0514

Low

LOW 1,840

High

HIGH 4,160
DATEOPENHIGHLOWCLOSE
01/04/20052,633.332,653.332,6202,643.33
01/05/20052,626.662,626.662,583.332,590
01/06/20052,523.332,5402,5002,530
01/07/20052,5202,5402,5002,510
01/11/20052,496.662,516.662,486.662,510
01/12/20052,503.332,533.332,503.332,510
01/13/20052,5102,516.662,453.332,463.33
01/14/20052,363.332,4402,3502,420
01/17/20052,4002,4302,376.662,410
01/18/20052,406.662,413.332,383.332,390
01/19/20052,406.662,413.332,396.662,400
01/20/20052,403.332,426.662,3902,410
01/21/20052,4602,473.332,416.662,453.33
01/24/20052,466.662,476.662,456.662,466.66
01/25/20052,466.662,4802,466.662,480
01/26/20052,5002,5002,466.662,480
01/27/20052,466.662,4702,4002,430
01/28/20052,386.662,4002,323.332,333.33
01/31/20052,3402,3702,3302,350
02/01/20052,3902,396.662,366.662,390
02/02/20052,416.662,4202,4002,420
02/03/20052,4102,453.332,383.332,396.66
02/04/20052,356.662,393.332,343.332,363.33
02/07/20052,366.662,3802,333.332,350
02/08/20052,3502,373.332,336.662,373.33
02/09/20052,376.662,376.662,343.332,353.33
02/10/20052,3502,3602,336.662,346.66
02/14/20052,3502,3502,326.662,330
02/15/20052,333.332,376.662,333.332,376.66
02/16/20052,376.662,383.332,366.662,380
02/17/20052,3802,3802,3502,356.66
02/18/20052,366.662,3802,356.662,376.66
02/21/20052,3702,373.332,326.662,330
02/22/20052,353.332,363.332,333.332,350
02/23/20052,3302,3502,326.662,343.33
02/24/20052,343.332,343.332,306.662,310
02/25/20052,313.332,323.332,303.332,306.66
02/28/20052,3202,3302,303.332,306.66
03/01/20052,306.662,3102,2802,310
03/02/20052,3102,3102,276.662,286.66
03/03/20052,166.662,296.662,166.662,283.33
03/04/20052,3002,3002,256.662,266.66
03/07/20052,253.332,256.662,2302,250
03/08/20052,233.332,263.332,2102,263.33
03/09/20052,2502,2702,243.332,250
03/10/20052,2502,266.662,243.332,250
03/11/20052,2502,253.332,2102,216.66
03/14/20052,2302,246.662,213.332,226.66
03/15/20052,203.332,233.332,176.662,203.33
03/16/20052,1502,166.662,1402,160
03/17/20052,143.332,1502,126.662,130
03/18/20052,133.332,2002,126.662,196.66
03/22/20052,196.662,2002,1502,153.33
03/23/20052,153.332,153.332,126.662,136.66
03/24/20052,163.332,1902,156.662,163.33
03/25/20052,1702,203.332,166.662,183.33
03/28/20052,196.662,2002,163.332,166.66
03/29/20052,163.332,176.662,133.332,150
03/30/20052,173.332,176.662,1402,166.66
03/31/20052,1702,1702,1402,163.33
04/01/20052,1502,173.332,143.332,160
04/04/20052,156.662,1602,1302,133.33
04/05/20052,033.332,053.332,0102,020
04/06/20052,056.662,066.662,043.332,060
04/07/20052,046.662,056.662,036.662,046.66
04/08/20052,063.332,063.332,036.662,043.33
04/11/20052,036.662,036.662,013.332,016.66
04/12/20052,016.662,023.331,993.332,010
04/13/20052,0102,0101,953.331,976.66
04/14/20051,936.661,996.661,936.661,990
04/15/20052,033.332,063.332,013.332,040
04/18/20052,0402,046.661,976.661,976.66
04/19/20051,983.332,023.331,976.661,996.66
04/20/20052,043.332,046.662,0102,036.66
04/21/20052,0402,0802,016.662,066.66
04/22/20052,096.662,1002,053.332,070
04/25/20052,066.662,0802,0402,056.66
04/26/20052,096.662,096.662,0602,070
04/27/20052,073.332,083.332,053.332,070
04/28/20052,063.332,073.332,033.332,070
05/02/20052,076.662,083.332,053.332,076.66
05/06/20052,0802,0802,043.332,060
05/09/20052,026.662,0402,0002,010
05/10/20052,023.332,036.662,0002,000
05/11/20052,003.332,006.661,986.662,006.66
05/12/20051,986.661,993.331,913.331,923.33
05/13/20051,9301,976.661,926.661,960
05/16/20051,9801,986.661,966.661,976.66
05/17/20051,993.331,996.661,936.661,953.33
05/18/20051,983.331,983.331,9501,963.33
05/19/20051,976.661,976.661,9601,966.66
05/20/20051,983.331,986.661,9701,976.66
05/23/20051,973.332,0201,9702,020
05/24/20052,036.662,036.661,993.332,016.66
05/25/20052,016.662,016.661,986.661,986.66
05/26/20051,9901,9901,926.661,933.33
05/27/20051,926.661,926.661,906.661,913.33
05/30/20051,923.331,936.661,916.661,916.66
05/31/20051,916.661,9301,903.331,913.33
06/01/20051,906.661,913.331,876.661,883.33
06/02/20051,896.661,903.331,863.331,883.33
06/03/20051,863.331,8701,843.331,856.66
06/06/20051,8501,896.661,8401,890
06/07/20051,883.331,8901,8601,870
06/08/20051,863.331,9301,863.331,930
06/09/20051,9201,9201,886.661,896.66
06/10/20051,886.661,9301,873.331,930
06/13/20051,936.661,9701,933.331,956.66
06/14/20051,953.331,953.331,913.331,913.33
06/15/20051,9301,9301,9101,923.33
06/16/20051,923.331,9501,923.331,936.66
06/17/20051,946.661,983.331,943.331,966.66
06/20/20051,9901,9901,9401,943.33
06/21/20051,9501,976.661,936.661,966.66
06/22/20051,953.331,953.331,923.331,940
06/23/20051,9301,936.661,9201,923.33
06/24/20051,9201,933.331,9101,920
06/27/20051,913.331,916.661,8801,880
06/28/20051,8801,913.331,876.661,910
06/29/20051,916.661,9201,893.331,900
06/30/20051,9101,9301,903.331,920
07/01/20051,923.331,926.661,913.331,913.33
07/04/20051,933.331,986.661,9301,980
07/05/20052,1002,1802,096.662,163.33
07/06/20052,1502,1702,136.662,163.33
07/07/20052,1302,146.662,103.332,116.66
07/08/20052,116.662,143.332,106.662,110
07/11/20052,1602,186.662,143.332,183.33
07/12/20052,1802,1902,163.332,166.66
07/13/20052,133.332,1402,086.662,103.33
07/14/20052,116.662,1202,103.332,110
07/15/20052,1102,1102,036.662,046.66
07/19/20052,066.662,083.332,0602,066.66
07/20/20052,083.332,123.332,076.662,116.66
07/21/20052,133.332,133.332,103.332,103.33
07/22/20052,103.332,123.332,0902,106.66
07/25/20052,106.662,1302,103.332,120
07/26/20052,133.332,1402,093.332,126.66
07/27/20052,133.332,1602,126.662,160
07/28/20052,163.332,1802,1602,180
07/29/20052,1802,213.332,1802,196.66
08/01/20052,2102,2602,2102,240
08/02/20052,213.332,233.332,1502,170
08/03/20052,203.332,233.332,163.332,190
08/04/20052,1702,186.662,1502,180
08/05/20052,146.662,1602,1302,136.66
08/08/20052,126.662,136.662,1002,133.33
08/09/20052,1302,193.332,1302,176.66
08/10/20052,203.332,2302,196.662,226.66
08/11/20052,233.332,246.662,2202,243.33
08/12/20052,2602,2802,246.662,270
08/15/20052,5702,603.332,426.662,460
08/16/20052,4702,566.662,446.662,530
08/17/20052,533.332,6202,5302,590
08/18/20052,6402,666.662,593.332,640
08/19/20052,606.662,6202,563.332,586.66
08/22/20052,5902,653.332,586.662,653.33
08/23/20052,656.662,726.662,656.662,716.66
08/24/20052,706.662,733.332,673.332,733.33
08/25/20052,783.333,0002,776.663,000
08/26/20052,813.332,823.332,6902,726.66
08/29/20052,7002,716.662,686.662,713.33
08/30/20052,766.662,846.662,746.662,773.33
08/31/20052,7902,8402,766.662,810
09/01/20052,8602,9102,783.332,870
09/02/20052,923.332,953.332,873.332,930
09/05/20052,933.332,936.662,8702,870
09/06/20052,886.662,926.662,826.662,830
09/07/20052,8302,8702,7902,813.33
09/08/20052,7802,786.662,743.332,766.66
09/09/20052,733.332,7502,7102,736.66
09/12/20052,806.662,816.662,7402,786.66
09/13/20052,7902,8102,766.662,793.33
09/14/20052,796.662,806.662,7702,780
09/15/20052,766.662,896.662,756.662,870
09/16/20052,8702,9002,796.662,823.33
09/20/20052,8602,8802,796.662,856.66
09/21/20052,886.662,906.662,836.662,866.66
09/22/20052,893.332,916.662,8502,876.66
09/26/20052,9302,973.332,923.332,966.66
09/27/20052,933.332,966.662,8702,943.33
09/28/20052,9102,933.332,886.662,900
09/29/20052,8702,9302,8502,883.33
09/30/20052,836.662,9002,813.332,870
10/03/20052,836.662,893.332,8202,820
10/04/20052,803.332,8502,783.332,816.66
10/05/20052,8502,866.662,806.662,820
10/06/20052,776.662,823.332,726.662,750
10/07/20052,743.332,7602,706.662,706.66
10/11/20052,703.332,8002,6802,800
10/12/20052,7702,7902,7102,730
10/13/20052,7402,816.662,7002,770
10/14/20052,736.662,836.662,703.332,736.66
10/17/20052,7702,7702,7102,756.66
10/18/20052,723.332,743.332,6702,700
10/19/20052,646.662,6902,613.332,616.66
10/20/20052,6602,6902,623.332,636.66
10/21/20052,5602,636.662,5602,583.33
10/24/20052,6402,676.662,596.662,646.66
10/25/20052,7202,7302,683.332,726.66
10/26/20052,743.332,7602,716.662,733.33
10/27/20052,7602,7602,706.662,740
10/28/20052,656.662,716.662,623.332,633.33
10/31/20052,6602,716.662,616.662,713.33
11/01/20052,736.662,763.332,7202,763.33
11/02/20052,783.332,783.332,6902,730
11/04/20052,683.332,736.662,6602,693.33
11/07/20052,6602,676.662,636.662,673.33
11/08/20052,6402,663.332,626.662,640
11/09/20052,6302,673.332,616.662,656.66
11/10/20052,6302,653.332,626.662,636.66
11/11/20052,6302,7602,6102,710
11/14/20052,686.662,723.332,676.662,703.33
11/15/20052,676.662,7202,6702,686.66
11/16/20052,653.332,673.332,633.332,646.66
11/17/20052,643.332,693.332,6302,663.33
11/18/20052,696.662,706.662,6802,706.66
11/21/20052,696.662,736.662,686.662,710
11/22/20052,753.332,7902,716.662,766.66
11/24/20052,816.662,816.662,6802,696.66
11/25/20052,7002,796.662,696.662,796.66
11/28/20052,7902,833.332,7502,793.33
11/29/20052,7702,776.662,743.332,760
11/30/20052,806.662,856.662,753.332,830
12/01/20052,863.332,863.332,793.332,863.33
12/02/20053,163.333,196.662,8903,120
12/05/20053,453.333,453.333,3003,453.33
12/06/20053,6003,796.663,4103,496.66
12/07/20053,4103,5003,366.663,450
12/08/20053,4903,576.663,316.663,366.66
12/09/20053,316.663,4503,3003,376.66
12/12/20053,4303,606.663,393.333,600
12/13/20053,533.333,6003,4903,560
12/14/20053,503.333,626.663,386.663,390
12/15/20053,4503,553.333,303.333,420
12/16/20053,393.333,443.333,3203,356.66
12/19/20053,423.333,433.333,346.663,383.33
12/20/20053,546.663,5903,4003,570
12/21/20053,6403,663.333,536.663,633.33
12/22/20053,636.663,746.663,6103,696.66
12/26/20053,896.664,083.333,8004,050
12/27/20053,996.664,046.663,943.333,950
12/28/20053,996.664,073.333,866.664,070
12/29/20054,046.664,1603,996.664,006.66
12/30/20054,073.334,076.663,843.333,843.33