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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21,035.9846
CLOSE 21,040.6814

Low

LOW 13,303.32

High

HIGH 31,009.97
DATEOPENHIGHLOWCLOSE
01/06/202021,263.3121,266.6520,956.6521,016.65
01/07/202021,106.6521,163.3120,816.6521,083.31
01/08/202020,819.9820,896.6520,536.6520,693.31
01/09/202020,999.9821,279.9820,806.6521,253.31
01/10/202020,999.9821,103.3120,566.6520,663.31
01/14/202020,889.9821,479.9820,849.9821,113.31
01/15/202020,966.6521,446.6520,963.3121,439.98
01/16/202021,529.9821,763.3121,526.6521,736.64
01/17/202021,886.6421,999.9821,739.9821,743.31
01/20/202021,699.9821,723.3121,359.9821,399.98
01/21/202021,353.3121,436.6521,076.6521,109.98
01/22/202020,926.6521,193.3120,829.9821,059.98
01/23/202020,793.3120,929.9820,726.6520,726.65
01/24/202020,666.6520,736.6520,593.3120,656.65
01/27/202020,066.6520,119.9819,456.6519,486.65
01/28/202019,266.6519,656.6519,249.9819,563.31
01/29/202019,666.6519,849.9819,489.9819,803.31
01/30/202019,673.3119,749.9819,459.9819,546.65
01/31/202019,626.6519,919.9819,569.9819,779.98
02/03/202019,119.9819,333.3118,926.6519,199.98
02/04/202018,999.9819,316.6518,969.9819,253.31
02/05/202019,403.3119,466.6519,183.3119,199.98
02/06/202019,533.3119,966.6519,443.3119,833.31
02/07/202019,783.3119,809.9819,499.9819,506.65
02/10/202019,306.6519,619.9819,269.9819,553.31
02/12/202019,603.3119,743.3119,496.6519,726.65
02/13/202019,933.3120,216.6519,793.3120,186.65
02/14/202020,053.3120,083.3119,783.3119,823.31
02/17/202019,633.3119,633.3119,309.9819,523.31
02/18/202019,533.3119,839.9819,523.3119,633.31
02/19/202019,613.3120,016.6519,609.9819,996.65
02/20/202020,266.6520,393.3119,799.9819,879.98
02/21/202019,599.9819,843.3119,503.3119,619.98
02/25/202018,619.9818,989.9818,486.6518,806.65
02/26/202018,556.6518,796.6518,519.9818,776.65
02/27/202018,523.3118,653.3118,166.6518,333.31
02/28/202017,689.9817,946.6517,389.9817,813.32
03/02/202017,666.6518,383.3117,599.9818,089.98
03/03/202018,566.6518,566.6517,829.9817,839.98
03/04/202017,949.9818,329.9817,903.3218,046.65
03/05/202018,263.3218,423.3118,079.9818,346.65
03/06/202018,166.6518,273.3218,003.3218,256.65
03/09/202017,676.6517,843.3217,103.3217,706.65
03/10/202017,449.9817,696.6516,916.6517,583.32
03/11/202017,583.3217,796.6517,149.9817,249.98
03/12/202016,916.6517,033.3215,956.6516,283.32
03/13/202014,763.3216,133.3214,706.6515,409.98
03/16/202015,456.6516,053.3214,963.3215,333.32
03/17/202014,993.3215,826.6514,566.6514,593.32
03/18/202014,466.6514,666.6513,606.6513,633.32
03/19/202013,819.9914,033.3213,303.3213,396.65
03/23/202013,583.3213,966.6513,336.6513,583.32
03/24/202014,236.6515,576.6514,069.9915,456.65
03/25/202016,116.6516,876.6515,949.9816,813.32
03/26/202015,926.6515,933.3214,549.9914,599.99
03/27/202015,426.6515,499.9814,333.3214,809.99
03/30/202014,079.9914,549.9914,003.3214,446.65
03/31/202014,666.6515,059.9814,409.9914,729.99
04/01/202014,496.6514,683.3213,859.9913,983.32
04/02/202013,899.9914,023.3213,336.6513,646.65
04/03/202013,759.9913,959.9913,653.3213,856.65
04/06/202013,753.3214,433.3213,633.3214,166.65
04/07/202014,666.6514,776.6514,109.9914,366.65
04/08/202014,493.3215,656.6514,359.9915,473.32
04/09/202015,603.3215,869.9815,173.3215,649.98
04/10/202016,029.9816,623.3215,799.9816,063.32
04/13/202015,829.9816,013.3215,399.9815,449.98
04/14/202015,599.9816,396.6515,479.9816,263.32
04/15/202016,329.9816,429.9816,059.9816,146.65
04/16/202015,913.3216,093.3215,816.6515,959.98
04/17/202016,426.6516,999.9816,416.6516,959.98
04/20/202016,693.3216,793.3216,506.6516,579.98
04/21/202016,346.6516,449.9815,816.6515,959.98
04/22/202015,726.6516,099.9815,499.9816,099.98
04/23/202016,319.9816,463.3215,849.9816,183.32
04/24/202016,063.3216,146.6515,836.6515,859.98
04/27/202016,026.6516,433.3216,019.9816,326.65
04/28/202016,393.3216,646.6516,139.9816,333.32
04/30/202016,886.6517,323.3216,833.3217,166.65
05/01/202016,996.6517,083.3216,776.6516,859.98
05/07/202016,669.9816,883.3216,549.9816,756.65
05/08/202017,266.6517,393.3216,963.3217,309.98
05/11/202017,486.6518,126.6517,419.9817,859.98
05/12/202017,823.3217,903.3217,516.6517,749.98
05/13/202017,416.6517,519.9817,163.3217,239.98
05/14/202017,049.9817,373.3217,033.3217,199.98
05/15/202017,443.3217,453.3216,843.3217,016.65
05/18/202017,149.9817,246.6516,946.6517,143.32
05/19/202017,573.3217,679.9817,253.3217,253.32
05/20/202017,353.3217,666.6517,316.6517,549.98
05/21/202017,766.6517,849.9817,593.3217,653.32
05/22/202017,829.9817,833.3217,573.3217,666.65
05/25/202017,896.6518,309.9817,856.6518,209.98
05/26/202018,576.6519,126.6518,553.3118,926.65
05/27/202018,916.6519,119.9818,603.3118,999.98
05/28/202019,506.6519,773.3119,416.6519,703.31
05/29/202019,663.3120,176.6519,479.9820,176.65
06/01/202020,189.9820,816.6520,153.3120,626.65
06/02/202020,763.3120,853.3120,523.3120,583.31
06/03/202021,116.6521,426.6520,919.9821,179.98
06/04/202021,513.3121,579.9821,049.9821,266.65
06/05/202021,126.6521,359.9820,949.9821,313.31
06/08/202021,563.3121,749.9821,403.3121,676.64
06/09/202021,726.6421,973.3121,666.6521,963.31
06/10/202021,849.9822,043.3121,739.9822,013.31
06/11/202021,663.3121,829.9821,083.3121,106.65
06/12/202020,843.3121,486.6520,476.6521,333.31
06/15/202021,076.6521,273.3120,263.3120,266.65
06/16/202020,999.9821,073.3120,683.3120,999.98
06/17/202020,976.6521,006.6520,706.6520,953.31
06/18/202020,806.6520,896.6520,363.3120,589.98
06/19/202020,886.6520,989.9820,769.9820,983.31
06/22/202020,833.3121,013.3120,809.9820,903.31
06/23/202021,159.9821,243.3120,633.3120,883.31
06/24/202021,166.6521,353.3120,913.3120,989.98
06/25/202020,669.9820,879.9820,603.3120,696.65
06/26/202020,823.3120,906.6520,653.3120,699.98
06/29/202020,616.6520,619.9820,173.3120,213.31
06/30/202020,529.9820,709.9820,456.6520,566.65
07/01/202020,553.3120,673.3120,356.6520,503.31
07/02/202020,536.6520,649.9820,379.9820,436.65
07/03/202020,483.3120,643.3120,423.3120,513.31
07/06/202020,483.3121,193.3120,453.3121,109.98
07/07/202021,056.6521,106.6520,766.6520,786.65
07/08/202020,726.6520,859.9820,646.6520,709.98
07/09/202020,703.3120,909.9820,683.3120,786.65
07/10/202020,766.6520,766.6519,919.9820,093.31
07/13/202020,333.3120,459.9819,999.9820,213.31
07/14/202020,079.9820,169.9819,769.9819,786.65
07/15/202020,006.6520,016.6519,746.6519,909.98
07/16/202019,916.6520,266.6519,846.6520,106.65
07/17/202020,156.6520,219.9819,733.3119,846.65
07/20/202019,813.3119,833.3119,429.9819,533.31
07/21/202019,633.3119,893.3119,599.9819,779.98
07/22/202019,673.3119,783.3119,533.3119,616.65
07/27/202019,343.3119,646.6519,293.3119,549.98
07/28/202019,509.9819,599.9819,406.6519,416.65
07/29/202019,366.6519,599.9819,343.3119,443.31
07/30/202019,509.9819,633.3119,299.9819,299.98
07/31/202019,159.9819,183.3118,639.9818,683.31
08/03/202018,849.9819,239.9818,839.9819,219.98
08/04/202019,296.6519,783.3119,286.6519,653.31
08/05/202019,499.9819,639.9819,289.9819,553.31
08/06/202019,483.3119,639.9819,406.6519,603.31
08/07/202019,733.3119,779.9819,476.6519,676.65
08/11/202019,933.3120,119.9819,826.6519,876.65
08/12/202020,069.9820,123.3119,929.9820,036.65
08/13/202020,399.9820,603.3120,303.3120,446.65
08/14/202020,543.3120,576.6520,403.3120,529.98
08/17/202020,483.3120,543.3120,259.9820,339.98
08/18/202020,459.9820,459.9820,213.3120,316.65
08/19/202020,286.6520,473.3120,233.3120,416.65
08/20/202020,346.6520,389.9820,156.6520,213.31
08/21/202020,356.6520,566.6520,333.3120,353.31
08/24/202020,449.9820,703.3120,359.9820,703.31
08/25/202020,986.6521,346.6520,936.6521,176.65
08/26/202021,223.3121,363.3121,116.6521,179.98
08/27/202021,313.3121,319.9820,969.9821,113.31
08/28/202021,179.9821,186.6519,609.9820,436.65
08/31/202020,876.6521,146.6520,803.3121,093.31
09/01/202020,979.9821,199.9820,953.3121,126.65
09/02/202021,283.3121,453.3121,203.3121,216.65
09/03/202021,849.9822,133.3121,759.9821,976.64
09/04/202021,643.3121,976.6421,603.3121,936.64
09/07/202022,029.9822,056.6421,876.6422,023.31
09/08/202022,173.3122,466.6422,159.9822,413.31
09/09/202022,243.3122,309.9822,069.9822,176.64
09/10/202022,333.3122,409.9822,089.9822,139.98
09/11/202022,099.9822,466.6421,743.3122,393.31
09/14/202022,373.3122,429.9822,019.9822,029.98
09/15/202021,949.9822,016.6421,799.9821,969.98
09/16/202021,959.9821,976.6421,753.3121,836.64
09/17/202021,833.3121,836.6421,546.6521,556.65
09/18/202021,559.9821,716.6421,536.6521,623.31
09/23/202021,596.6521,596.6521,309.9821,539.98
09/24/202021,489.9821,549.9821,306.6521,373.31
09/25/202021,499.9821,766.6421,499.9821,599.98
09/28/202021,793.3121,963.3121,736.6421,816.64
09/29/202021,966.6422,106.6421,809.9822,033.31
09/30/202021,973.3122,179.9821,753.3121,953.31
10/02/202022,249.9822,319.9822,056.6422,166.64
10/05/202022,333.3122,493.3122,173.3122,263.31
10/06/202022,419.9822,419.9822,206.6422,233.31
10/07/202022,126.6422,246.6422,096.6422,163.31
10/08/202022,316.6422,429.9822,166.6422,429.98
10/09/202022,576.6423,186.6422,546.6423,073.31
10/12/202023,013.3123,196.6422,836.6423,049.98
10/13/202023,183.3123,253.3122,883.3122,926.64
10/14/202023,026.6423,279.9822,923.3123,216.64
10/15/202023,219.9823,493.3123,106.6423,473.31
10/16/202024,033.3124,609.9823,939.9824,476.64
10/19/202024,579.9824,719.9824,289.9824,443.31
10/20/202024,376.6424,466.6424,169.9824,383.31
10/21/202024,336.6424,379.9823,996.6424,029.98
10/22/202024,056.6424,253.3124,023.3124,126.64
10/23/202024,299.9824,443.3124,196.6424,219.98
10/26/202024,359.9824,563.3124,276.6424,549.98
10/27/202024,563.3124,626.6424,379.9824,543.31
10/28/202024,626.6425,079.9724,566.6424,736.64
10/29/202024,723.3124,879.9824,219.9824,373.31
10/30/202024,523.3124,576.6424,193.3124,236.64
11/02/202024,153.3124,313.3123,776.6424,196.64
11/04/202024,829.9824,949.9824,609.9824,793.31
11/05/202024,846.6425,093.3124,606.6424,799.98
11/06/202024,739.9825,206.6424,719.9825,159.97
11/09/202025,733.3126,339.9725,423.3126,103.31
11/10/202026,603.3126,836.6425,589.9725,613.31
11/11/202025,999.9726,499.9725,876.6426,383.31
11/12/202026,663.3127,046.6426,523.3126,873.31
11/13/202026,919.9727,809.9726,836.6427,809.97
11/16/202028,309.9728,759.9727,869.9728,656.64
11/17/202028,889.9729,543.328,469.9729,146.64
11/18/202028,809.9729,006.6428,333.3128,399.97
11/19/202028,383.328,449.9727,626.6427,749.97
11/20/202027,393.3127,413.3126,909.9727,043.31
11/24/202027,349.9727,839.9727,209.9727,666.64
11/25/202028,456.6428,986.6427,666.6427,893.31
11/26/202027,893.3128,083.3127,643.3127,863.31
11/27/202027,833.3128,046.6427,549.9728,043.31
11/30/202028,539.9728,646.6428,059.9728,646.64
12/01/202028,896.6429,266.6428,619.9729,186.64
12/02/202029,186.6429,199.9728,696.6429,063.3
12/03/202028,563.329,259.9728,539.9729,223.3
12/04/202029,036.6429,389.9728,806.6428,806.64
12/07/202028,906.6428,923.328,193.3128,423.3
12/08/202028,309.9728,619.9728,069.9728,466.64
12/09/202028,593.329,016.6428,559.9728,669.97
12/10/202028,533.328,553.328,243.3128,379.97
12/11/202028,166.6428,316.6427,843.3128,009.97
12/14/202027,799.9728,256.6427,753.3128,099.97
12/15/202028,099.9728,256.6427,976.6428,126.64
12/16/202028,266.6428,463.328,129.9728,309.97
12/17/202028,483.328,483.328,099.9728,099.97
12/18/202028,213.3128,376.6427,986.6428,186.64
12/21/202028,283.3128,296.6427,869.9727,976.64
12/22/202028,093.3128,213.3127,903.3128,139.97
12/23/202028,139.9728,249.9728,026.6428,106.64
12/24/202028,293.3128,693.328,246.6428,639.97
12/25/202028,643.328,863.328,606.6428,773.3
12/28/202028,823.329,076.6428,519.9728,966.64
12/29/202029,076.6430,393.328,926.6430,269.97
12/30/202030,483.331,009.9730,346.6430,823.3