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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,086.4157
CLOSE 4,087.7327

Low

LOW 2,956.66

High

HIGH 6,009.99
DATEOPENHIGHLOWCLOSE
01/05/20094,536.664,586.664,4004,430
01/06/20094,523.334,623.334,3504,360
01/07/20094,366.664,396.664,036.664,086.66
01/08/20094,0904,2404,0804,080
01/09/20094,146.664,306.664,096.664,223.33
01/13/20094,316.664,356.664,216.664,216.66
01/14/20094,1704,203.334,033.334,090
01/15/20093,823.333,9003,716.663,720
01/16/20093,786.663,873.333,693.333,790
01/19/20093,8903,8903,773.333,853.33
01/20/20093,833.333,846.663,693.333,730
01/21/20093,5303,786.663,5303,646.66
01/22/20093,713.333,9203,6403,920
01/23/20093,803.333,8303,6603,660
01/26/20093,6603,8303,6303,700
01/27/20093,773.333,8003,6803,800
01/28/20093,8003,816.663,686.663,756.66
01/29/20093,8003,833.333,666.663,763.33
01/30/20093,8003,8603,676.663,846.66
02/02/20093,863.333,866.663,753.333,816.66
02/03/20093,753.333,783.333,6703,673.33
02/04/20093,733.333,756.663,646.663,723.33
02/05/20093,7003,736.663,6203,620
02/06/20093,716.663,846.663,693.333,766.66
02/09/20093,896.663,9003,716.663,716.66
02/10/20093,836.663,8603,763.333,820
02/12/20093,766.663,806.663,633.333,633.33
02/13/20093,7103,816.663,676.663,710
02/16/20093,646.663,713.333,5503,550
02/17/20093,483.333,543.333,463.333,493.33
02/18/20093,383.333,416.663,326.663,346.66
02/19/20093,4803,4803,376.663,393.33
02/20/20093,326.663,406.663,283.333,286.66
02/23/20093,2203,303.333,1603,253.33
02/24/20093,173.333,183.333,073.333,100
02/25/20093,166.663,183.333,026.663,120
02/26/20093,153.333,3303,116.663,286.66
02/27/20093,3203,376.663,246.663,316.66
03/02/20093,186.663,216.663,116.663,120
03/03/20093,083.333,213.333,043.333,126.66
03/04/20093,226.663,2503,1603,173.33
03/05/20093,183.333,263.333,136.663,190
03/06/20093,056.663,0902,9702,970
03/09/20093,0703,073.332,956.662,996.66
03/10/20092,966.663,0602,966.663,043.33
03/11/20093,143.333,246.663,133.333,246.66
03/12/20093,226.663,293.333,163.333,163.33
03/13/20093,333.333,373.333,296.663,323.33
03/16/20093,3503,403.333,3403,383.33
03/17/20093,4503,676.663,406.663,673.33
03/18/20093,7403,8003,563.333,623.33
03/19/20093,626.663,666.663,533.333,553.33
03/23/20093,486.663,666.663,483.333,606.66
03/24/20093,6803,703.333,5603,703.33
03/25/20093,636.663,7503,616.663,693.33
03/26/20093,6904,0003,623.334,000
03/27/20094,003.334,026.663,823.333,823.33
03/30/20093,8403,913.333,786.663,786.66
03/31/20093,786.663,896.663,7203,723.33
04/01/20093,786.663,796.663,626.663,796.66
04/02/20093,836.663,863.333,726.663,813.33
04/03/20093,8803,8903,666.663,666.66
04/06/20093,6403,7503,6403,750
04/07/20093,683.333,753.333,6703,703.33
04/08/20093,653.333,8203,6503,800
04/09/20093,833.333,8803,753.333,876.66
04/10/20093,943.333,946.663,503.333,583.33
04/13/20093,516.663,526.663,3603,376.66
04/14/20093,343.333,4403,3003,350
04/15/20093,3803,5203,336.663,446.66
04/16/20093,566.663,5903,456.663,486.66
04/17/20093,553.333,583.333,4103,466.66
04/20/20093,483.333,496.663,4403,453.33
04/21/20093,3803,463.333,3603,433.33
04/22/20093,436.663,486.663,383.333,460
04/23/20093,506.663,5603,446.663,560
04/24/20093,493.333,5403,4103,423.33
04/27/20093,356.663,393.333,343.333,370
04/28/20093,316.663,4503,306.663,316.66
04/30/20093,3603,433.333,3503,433.33
05/01/20093,4003,483.333,386.663,456.66
05/07/20093,5003,523.333,403.333,430
05/08/20093,473.333,583.333,433.333,486.66
05/11/20093,4903,5003,443.333,486.66
05/12/20093,453.333,4903,436.663,453.33
05/13/20093,426.663,5803,426.663,576.66
05/14/20093,576.663,6303,526.663,610
05/15/20093,633.333,643.333,576.663,626.66
05/18/20093,493.333,536.663,456.663,456.66
05/19/20093,503.333,593.333,503.333,506.66
05/20/20093,583.333,593.333,516.663,520
05/21/20093,503.333,533.333,4703,470
05/22/20093,456.663,523.333,456.663,503.33
05/25/20093,496.663,656.663,496.663,656.66
05/26/20093,606.663,646.663,533.333,616.66
05/27/20093,673.333,7103,6503,710
05/28/20093,706.663,7103,656.663,656.66
05/29/20093,656.663,763.333,636.663,763.33
06/01/20093,7203,7903,693.333,790
06/02/20093,833.333,9003,766.663,860
06/03/20093,9003,953.333,873.333,953.33
06/04/20093,906.664,0903,906.664,030
06/05/20094,066.664,1604,033.334,160
06/08/20094,1004,2204,0804,153.33
06/09/20094,1404,146.664,053.334,126.66
06/10/20094,1104,2604,106.664,256.66
06/11/20094,236.664,263.334,1604,160
06/12/20094,276.664,276.664,173.334,260
06/15/20094,223.334,266.664,173.334,206.66
06/16/20094,1504,2604,146.664,200
06/17/20094,253.334,2604,156.664,256.66
06/18/20094,1904,213.334,1504,166.66
06/19/20094,173.334,193.334,076.664,193.33
06/22/20094,126.664,236.664,126.664,216.66
06/23/20094,1504,196.664,083.334,083.33
06/24/20094,113.334,1304,0204,033.33
06/25/20094,0204,1103,993.334,086.66
06/26/20094,083.334,166.664,026.664,133.33
06/29/20094,123.334,216.664,123.334,183.33
06/30/20094,1904,2504,183.334,200
07/01/20094,153.334,236.664,126.664,166.66
07/02/20094,1704,196.664,1204,136.66
07/03/20094,013.334,0403,983.334,016.66
07/06/20093,9504,0003,893.333,893.33
07/07/20093,8903,9703,866.663,933.33
07/08/20093,8303,936.663,826.663,903.33
07/09/20093,903.333,993.333,876.663,896.66
07/10/20093,963.334,036.663,853.333,863.33
07/13/20093,833.333,873.333,763.333,763.33
07/14/20093,826.663,8403,726.663,820
07/15/20093,7703,856.663,7603,820
07/16/20093,9503,9503,746.663,780
07/17/20093,806.663,893.333,7803,866.66
07/21/20093,883.333,886.663,8003,850
07/22/20093,8003,933.333,8003,916.66
07/23/20093,886.663,953.333,866.663,920
07/24/20093,973.333,976.663,866.663,913.33
07/27/20093,9004,0503,9004,050
07/28/20094,0004,066.664,0004,020
07/29/20094,013.334,053.334,0004,033.33
07/30/20094,063.334,0804,026.664,066.66
07/31/20094,096.664,1504,043.334,096.66
08/03/20094,0604,0703,966.663,976.66
08/04/20093,9503,9903,936.663,936.66
08/05/20093,8003,876.663,7803,800
08/06/20093,7803,923.333,7803,873.33
08/07/20093,866.663,9103,8403,910
08/10/20093,916.663,933.333,823.333,833.33
08/11/20093,833.333,916.663,833.333,906.66
08/12/20093,8403,926.663,8403,883.33
08/13/20093,8903,893.333,843.333,843.33
08/14/20093,8803,8803,736.663,743.33
08/17/20093,723.333,733.333,6103,610
08/18/20093,633.333,676.663,583.333,616.66
08/19/20093,593.333,6003,523.333,536.66
08/20/20093,536.663,6103,523.333,596.66
08/21/20093,566.663,6003,5403,576.66
08/24/20093,666.663,723.333,626.663,723.33
08/25/20093,673.333,7403,673.333,673.33
08/26/20093,666.663,7803,656.663,760
08/27/20093,763.333,8103,733.333,743.33
08/28/20093,8103,8103,706.663,733.33
08/31/20093,6703,7603,6703,716.66
09/01/20093,686.663,706.663,596.663,613.33
09/02/20093,4803,556.663,446.663,500
09/03/20093,663.333,6703,6003,600
09/04/20093,656.663,663.333,576.663,643.33
09/07/20093,676.663,683.333,616.663,643.33
09/08/20093,623.333,6803,623.333,680
09/09/20093,6203,6803,6203,680
09/10/20093,676.663,686.663,636.663,683.33
09/11/20093,703.333,703.333,646.663,666.66
09/14/20093,616.663,636.663,566.663,566.66
09/15/20093,616.663,616.663,566.663,590
09/16/20093,576.663,5903,506.663,540
09/17/20093,5503,616.663,546.663,613.33
09/18/20093,576.663,606.663,526.663,526.66
09/24/20093,613.333,713.333,6103,713.33
09/25/20093,646.663,703.333,593.333,676.66
09/28/20093,713.333,783.333,676.663,773.33
09/29/20093,736.663,7803,7003,760
09/30/20093,763.333,816.663,763.333,786.66
10/01/20093,823.333,973.333,8003,966.66
10/02/20094,023.334,0703,926.663,926.66
10/05/20094,526.664,593.334,386.664,510
10/06/20094,443.334,443.334,3404,360
10/07/20094,4004,436.664,343.334,410
10/08/20094,433.334,433.334,303.334,313.33
10/09/20094,3804,476.664,3604,400
10/13/20094,426.664,436.664,3304,400
10/14/20094,446.664,7004,403.334,666.66
10/15/20094,766.664,8404,746.664,840
10/16/20094,906.665,123.334,906.665,106.66
10/19/20094,973.334,993.334,9004,916.66
10/20/20094,9205,053.334,883.334,970
10/21/20095,019.995,223.335,013.335,216.66
10/22/20095,149.995,203.335,113.335,136.66
10/23/20095,203.335,266.665,153.335,173.33
10/26/20095,199.995,283.335,169.995,283.33
10/27/20095,216.665,373.335,196.665,333.33
10/28/20095,336.665,416.665,223.335,226.66
10/29/20095,069.995,113.334,9605,093.33
10/30/20095,123.335,139.995,006.665,039.99
11/02/20094,8405,109.994,833.335,039.99
11/04/20095,119.995,276.665,069.995,263.33
11/05/20095,196.665,233.335,066.665,066.66
11/06/20095,199.995,249.995,156.665,189.99
11/09/20095,209.995,346.665,199.995,303.33
11/10/20095,399.995,603.335,393.335,563.33
11/11/20095,653.335,779.995,599.995,639.99
11/12/20095,753.335,789.995,523.335,546.66
11/13/20095,493.335,613.335,463.335,559.99
11/16/20095,626.665,846.665,599.995,846.66
11/17/20095,899.996,009.995,679.995,793.33
11/18/20095,859.995,979.995,723.335,746.66
11/19/20095,766.665,766.665,426.665,453.33
11/20/20095,333.335,379.995,159.995,273.33
11/24/20095,339.995,386.665,216.665,286.66
11/25/20095,163.335,339.995,163.335,279.99
11/26/20095,279.995,473.335,233.335,399.99
11/27/20095,333.335,399.995,183.335,196.66
11/30/20095,299.995,343.335,196.665,226.66
12/01/20095,173.335,356.665,143.335,326.66
12/02/20095,349.995,459.995,303.335,439.99
12/03/20095,259.995,389.995,226.665,389.99
12/04/20095,393.335,423.335,303.335,343.33
12/07/20095,346.665,399.995,259.995,296.66
12/08/20095,206.665,243.335,163.335,196.66
12/09/20095,123.335,186.665,049.995,129.99
12/10/20095,063.335,129.995,003.335,019.99
12/11/20095,106.665,163.335,023.335,156.66
12/14/20095,143.335,243.335,089.995,156.66
12/15/20095,159.995,189.995,103.335,129.99
12/16/20095,216.665,319.995,159.995,313.33
12/17/20095,333.335,416.665,263.335,266.66
12/18/20095,253.335,259.995,143.335,213.33
12/21/20095,313.335,349.995,283.335,346.66
12/22/20095,406.665,463.335,333.335,463.33
12/24/20095,396.665,659.995,396.665,593.33
12/25/20095,656.665,656.665,566.665,613.33
12/28/20095,629.995,786.665,623.335,786.66
12/29/20095,833.335,929.995,786.665,883.33
12/30/20095,949.995,973.335,819.995,823.33