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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11,420.0496
CLOSE 11,401.0429

Low

LOW 8,434.99

High

HIGH 14,789.99
DATEOPENHIGHLOWCLOSE
01/04/201613,999.9914,066.6513,483.3213,549.99
01/05/201613,453.3213,743.3213,369.9913,476.65
01/06/201613,439.9913,689.9913,283.3213,389.99
01/07/201613,333.3213,499.9913,003.3213,016.65
01/08/201612,233.3212,859.9912,059.9912,713.32
01/12/201612,403.3212,683.3212,376.6512,543.32
01/13/201612,613.3212,906.6512,579.9912,896.65
01/14/201612,429.9912,599.9912,283.3212,546.65
01/15/201612,706.6512,829.9912,269.9912,333.32
01/18/201612,123.3212,326.6511,909.9912,243.32
01/19/201612,203.3212,439.9912,136.6512,406.65
01/20/201612,489.9912,493.3211,793.3211,883.32
01/21/201611,936.6512,019.9911,513.3211,536.66
01/22/201611,899.9912,569.9911,873.3212,473.32
01/25/201612,549.9912,729.9912,263.3212,623.32
01/26/201612,333.3212,373.3212,249.9912,329.99
01/27/201612,429.9912,756.6512,389.9912,536.65
01/28/201612,363.3212,576.6512,309.9912,373.32
01/29/201612,439.9913,296.6512,219.9912,809.99
02/01/201612,869.9912,903.3212,439.9912,556.65
02/02/201612,456.6512,523.3212,343.3212,413.32
02/03/201612,489.9912,626.6512,083.3212,206.65
02/04/201612,166.6512,219.9911,756.6511,799.99
02/05/201611,583.3211,689.9911,359.9911,529.99
02/08/201611,343.3211,776.6511,236.6611,689.99
02/09/201611,196.6611,349.9910,903.3210,956.66
02/10/201611,033.3211,099.9910,606.6610,839.99
02/12/201610,623.3210,923.3210,353.3210,796.66
02/15/201611,043.3211,163.3210,839.9911,073.32
02/16/201610,903.3211,176.6610,736.6610,936.66
02/17/201610,896.6610,939.9910,239.9910,413.32
02/18/201610,833.3210,839.9910,446.6610,653.32
02/19/201610,536.6610,593.3210,346.6610,499.99
02/22/201610,376.6610,746.6610,376.6610,586.66
02/23/201610,666.6610,853.3210,543.3210,653.32
02/24/201610,566.6610,599.9910,389.9910,439.99
02/25/201610,396.6610,473.3210,253.3210,409.99
02/26/201610,589.9910,806.6610,513.3210,513.32
02/29/201610,506.6610,663.3210,426.6610,446.66
03/01/201610,463.3210,539.9910,303.3210,436.66
03/02/201610,666.6611,176.6610,656.6611,109.99
03/03/201611,109.9911,553.3211,026.6611,509.99
03/04/201611,543.3211,566.6611,403.3211,469.99
03/07/201611,603.3211,603.3211,466.6611,496.66
03/08/201611,563.3211,569.9911,313.3211,473.32
03/09/201611,299.9911,383.3211,203.3211,229.99
03/10/201611,399.9911,409.9911,279.9911,343.32
03/11/201611,133.3211,616.6611,116.6611,529.99
03/14/201611,799.9912,129.9911,799.9912,129.99
03/15/201612,226.6512,316.6512,059.9912,089.99
03/16/201611,999.9912,086.6511,886.6511,969.99
03/17/201612,093.3212,269.9911,876.6511,949.99
03/18/201611,936.6511,986.6511,613.3211,706.65
03/22/201611,919.9911,966.6511,699.9911,886.65
03/23/201611,999.9912,286.6511,966.6512,253.32
03/24/201612,229.9912,299.9912,069.9912,079.99
03/25/201612,159.9912,239.9912,089.9912,136.65
03/28/201612,229.9912,253.3212,023.3212,049.99
03/29/201611,979.9912,259.9911,796.6512,259.99
03/30/201612,346.6512,349.9912,156.6512,166.65
03/31/201612,283.3212,316.6512,006.6512,006.65
04/01/201611,933.3211,979.9911,286.6611,356.66
04/04/201611,256.6611,359.9911,099.9911,136.66
04/05/201610,989.9910,996.6610,629.9910,673.32
04/06/201610,619.9910,749.9910,516.6610,546.66
04/07/201610,626.6610,626.6610,123.3210,163.32
04/08/20169,166.669,261.668,798.328,869.99
04/11/20168,873.329,029.998,791.668,938.32
04/12/20168,863.329,008.328,773.328,971.66
04/13/20169,166.669,608.329,046.669,564.99
04/14/20169,758.329,978.329,713.329,933.32
04/15/20169,666.6610,083.329,616.669,871.66
04/18/20169,546.669,608.329,343.329,358.32
04/19/20169,661.6610,006.669,649.999,956.66
04/20/201610,103.3210,139.999,726.669,808.32
04/21/201610,166.6610,426.6610,103.3210,296.66
04/22/201610,203.3210,739.9910,203.3210,649.99
04/25/201610,703.3210,829.9910,349.9910,379.99
04/26/201610,293.3210,416.6610,049.9910,179.99
04/27/201610,183.3210,429.9910,176.6610,326.66
04/28/201610,496.6610,679.999,719.999,728.32
05/02/20169,228.329,419.999,186.669,314.99
05/06/20169,379.999,443.329,118.329,339.99
05/09/20169,398.329,556.669,349.999,536.66
05/10/20169,688.329,698.329,386.669,631.66
05/11/20169,798.329,839.999,549.999,583.32
05/12/20169,536.669,704.999,401.669,673.32
05/13/20169,793.329,793.329,496.669,499.99
05/16/20169,551.669,649.999,349.999,383.32
05/17/20169,583.329,648.329,411.669,553.32
05/18/20169,503.329,619.999,378.329,528.32
05/19/20169,599.999,688.329,418.329,491.66
05/20/20169,458.329,623.329,309.999,591.66
05/23/20169,506.669,536.669,204.999,321.66
05/24/20169,331.669,344.999,171.669,221.66
05/25/20169,388.329,609.999,363.329,579.99
05/26/20169,746.669,914.999,711.669,799.99
05/27/20169,899.999,908.329,656.669,666.66
05/30/20169,731.669,828.329,634.999,794.99
05/31/20169,731.669,998.329,718.329,961.66
06/01/20169,836.669,948.329,626.669,654.99
06/02/20169,599.999,599.999,366.669,393.32
06/03/20169,734.9910,149.999,699.9910,039.99
06/06/20169,806.6610,066.669,778.3210,029.99
06/07/201610,016.6610,063.329,903.329,998.32
06/08/201610,009.9910,149.999,936.6610,149.99
06/09/201610,086.6610,166.669,951.669,979.99
06/10/20169,983.3210,089.999,876.669,938.32
06/13/20169,793.329,868.329,683.329,684.99
06/14/20169,686.669,729.999,351.669,443.32
06/15/20169,336.669,463.329,249.999,418.32
06/16/20169,463.329,621.669,069.999,086.66
06/17/20169,178.329,299.999,144.999,183.32
06/20/20169,313.329,564.999,313.329,464.99
06/21/20169,409.999,548.329,266.669,531.66
06/22/20169,488.329,516.669,254.999,409.99
06/23/20169,499.999,808.329,458.329,779.99
06/24/20169,841.669,974.998,706.668,764.99
06/27/20168,931.669,156.668,774.999,128.32
06/28/20168,999.999,243.328,901.669,151.66
06/29/20169,318.329,326.669,159.999,198.32
06/30/20169,301.669,326.669,081.669,099.99
07/01/20169,236.669,281.669,051.669,119.99
07/04/20168,933.329,306.668,919.999,234.99
07/05/20169,068.329,074.998,819.998,846.66
07/06/20168,666.668,689.998,434.998,633.32
07/07/20168,728.328,888.328,636.668,676.66
07/08/20168,673.328,714.998,451.668,481.66
07/11/20168,733.328,998.328,701.668,948.32
07/12/20169,249.999,331.669,169.999,266.66
07/13/20169,499.999,499.999,224.999,381.66
07/14/20169,249.999,336.669,129.999,219.99
07/15/201610,333.3210,886.6610,333.3210,886.66
07/19/201611,499.9911,666.6611,039.9911,233.32
07/20/201611,053.3211,093.3210,916.6610,973.32
07/21/201611,139.9911,483.3211,139.9911,239.99
07/22/201611,053.3211,079.9910,843.3210,879.99
07/25/201610,876.6611,116.6610,853.3211,056.66
07/26/201611,013.3211,099.9910,786.6610,843.32
07/27/201610,959.9911,413.3210,943.3211,209.99
07/28/201611,099.9911,123.3210,949.9910,969.99
07/29/201610,743.3211,383.3210,736.6611,143.32
08/01/201611,099.9911,633.3211,036.6611,556.66
08/02/201611,443.3211,526.6611,203.3211,213.32
08/03/201611,446.6611,693.3211,299.9911,513.32
08/04/201611,733.3211,843.3211,403.3211,833.32
08/05/201611,983.3212,293.3211,889.9912,213.32
08/08/201612,599.9912,649.9912,383.3212,626.65
08/09/201612,566.6512,749.9912,393.3212,499.99
08/10/201612,533.3212,619.9912,309.9912,333.32
08/12/201612,509.9912,749.9912,373.3212,693.32
08/15/201612,713.3212,743.3212,526.6512,543.32
08/16/201612,529.9912,559.9912,166.6512,166.65
08/17/201612,246.6512,389.9912,233.3212,323.32
08/18/201612,293.3212,539.9912,149.9912,186.65
08/19/201612,316.6512,529.9912,279.9912,383.32
08/22/201612,423.3212,453.3212,303.3212,326.65
08/23/201612,226.6512,349.9912,159.9912,193.32
08/24/201612,053.3212,283.3211,823.3211,866.65
08/25/201611,799.9911,963.3211,553.3211,819.99
08/26/201611,799.9911,929.9911,593.3211,789.99
08/29/201611,969.9912,159.9911,889.9912,149.99
08/30/201612,073.3212,166.6512,069.9912,146.65
08/31/201612,166.6512,249.9912,103.3212,113.32
09/01/201612,133.3212,163.3211,893.3211,979.99
09/02/201611,916.6511,966.6511,779.9911,899.99
09/05/201612,166.6512,506.6512,159.9912,373.32
09/06/201612,329.9912,436.6512,273.3212,286.65
09/07/201612,199.9912,299.9912,073.3212,129.99
09/08/201612,233.3212,249.9912,006.6512,136.65
09/09/201612,136.6512,196.6511,989.9912,109.99
09/12/201611,976.6512,059.9911,779.9911,823.32
09/13/201611,959.9912,046.6511,853.3211,916.65
09/14/201611,799.9911,846.6511,649.9911,693.32
09/15/201611,579.9911,606.6611,309.9911,369.99
09/16/201611,329.9911,466.6611,199.9911,453.32
09/20/201611,159.9911,176.6610,826.6610,836.66
09/21/201610,789.9911,063.3210,336.6610,999.99
09/23/201610,983.3211,253.3210,936.6611,076.66
09/26/201610,926.6611,116.6610,879.9910,903.32
09/27/201610,843.3210,883.3210,619.9910,799.99
09/28/201610,799.9910,813.3210,599.9910,679.99
09/29/201610,873.3210,883.3210,713.3210,826.66
09/30/201610,676.6610,829.9910,656.6610,763.32
10/03/201610,933.3210,996.6610,859.9910,993.32
10/04/201611,099.9911,316.6611,049.9911,163.32
10/05/201611,383.3211,399.9911,199.9911,313.32
10/06/201611,399.9911,486.6611,343.3211,346.66
10/07/201611,199.9911,299.9911,133.3211,166.66
10/11/201611,193.3211,346.6611,186.6611,306.66
10/12/201611,183.3211,343.3211,126.6611,263.32
10/13/201611,333.3211,429.9911,003.3211,049.99
10/14/201611,066.6611,696.6511,066.6611,599.99
10/17/201611,569.9911,676.6511,393.3211,403.32
10/18/201611,496.6611,633.3211,403.3211,633.32
10/19/201611,633.3211,683.3211,533.3211,673.32
10/20/201611,636.6612,109.9911,636.6612,109.99
10/21/201612,116.6512,283.3212,059.9912,099.99
10/24/201612,216.6512,219.9911,999.9912,099.99
10/25/201612,166.6512,313.3212,149.9912,283.32
10/26/201612,279.9912,283.3212,126.6512,149.99
10/27/201612,083.3212,123.3211,866.6511,923.32
10/28/201612,006.6512,149.9911,993.3211,993.32
10/31/201611,896.6512,009.9911,816.6511,819.99
11/01/201611,813.3212,016.6511,769.9911,963.32
11/02/201611,816.6511,979.9911,806.6511,846.65
11/04/201611,819.9911,976.6511,786.6511,836.65
11/07/201612,006.6512,236.6511,999.9912,213.32
11/08/201612,289.9912,349.9912,136.6512,183.32
11/09/201612,306.6512,406.6511,173.3211,226.66
11/10/201612,159.9912,369.9911,999.9912,296.65
11/11/201612,529.9912,646.6512,396.6512,533.32
11/14/201612,576.6512,896.6512,559.9912,859.99
11/15/201612,866.6512,993.3212,823.3212,856.65
11/16/201613,043.3213,249.9913,036.6513,133.32
11/17/201613,066.6513,236.6513,016.6513,093.32
11/18/201613,326.6513,539.9913,299.9913,396.65
11/21/201613,403.3213,423.3213,169.9913,323.32
11/22/201613,293.3213,453.3213,219.9913,453.32
11/24/201613,766.6513,919.9913,723.3213,909.99
11/25/201613,939.9914,006.6513,739.9913,789.99
11/28/201613,753.3213,813.3213,609.9913,753.32
11/29/201613,473.3213,526.6513,366.6513,399.99
11/30/201613,433.3213,446.6513,189.9913,189.99
12/01/201613,499.9913,729.9913,439.9913,486.65
12/02/201613,433.3213,553.3213,319.9913,553.32
12/05/201613,353.3213,449.9913,229.9913,253.32
12/06/201613,449.9913,499.9913,286.6513,383.32
12/07/201613,499.9913,716.6513,473.3213,623.32
12/08/201613,826.6513,853.3213,609.9913,699.99
12/09/201613,899.9914,323.3213,716.6514,196.65
12/12/201614,649.9914,666.6514,293.3214,376.65
12/13/201614,376.6514,433.3214,209.9914,403.32
12/14/201614,433.3214,479.9914,196.6514,363.32
12/15/201614,479.9914,626.6514,183.3214,333.32
12/16/201614,449.9914,516.6514,269.9914,376.65
12/19/201614,263.3214,383.3214,246.6514,376.65
12/20/201614,303.3214,543.3214,286.6514,539.99
12/21/201614,633.3214,789.9914,536.6514,666.65
12/22/201614,553.3214,613.3214,396.6514,493.32
12/26/201614,436.6514,553.3214,363.3214,446.65
12/27/201614,379.9914,566.6514,379.9914,539.99
12/28/201614,646.6514,656.6514,423.3214,423.32
12/29/201614,333.3214,406.6514,179.9914,219.99
12/30/201614,039.9914,109.9913,899.9913,943.32