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

2023 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 32,414.5423

CLOSE 32,413.9662

Low

LOW 23,689.98

High

HIGH 37,930

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2023	26,516.64	26,759.97	26,169.97	26,509.97
01/05/2023	26,796.64	26,883.31	26,509.97	26,549.97
01/06/2023	26,656.64	26,809.97	26,419.97	26,509.97
01/10/2023	26,633.31	26,866.64	26,456.64	26,769.97
01/11/2023	27,066.64	27,263.31	26,993.31	27,149.97
01/12/2023	27,033.31	27,146.64	26,583.31	26,613.31
01/13/2023	25,633.31	25,743.31	24,186.64	24,496.64
01/16/2023	23,926.64	24,283.31	23,689.98	24,016.64
01/17/2023	24,359.98	24,876.64	24,333.31	24,683.31
01/18/2023	24,769.98	25,366.64	24,433.31	25,359.97
01/19/2023	25,163.31	25,439.97	24,799.98	24,913.31
01/20/2023	24,679.98	25,146.64	24,639.98	25,146.64
01/23/2023	25,496.64	25,826.64	25,386.64	25,816.64
01/24/2023	26,043.31	26,209.97	25,769.97	25,769.97
01/25/2023	25,566.64	25,996.64	25,553.31	25,813.31
01/26/2023	25,889.97	25,999.97	25,653.31	25,776.64
01/27/2023	25,719.97	26,173.31	25,613.31	26,173.31
01/30/2023	26,099.97	26,333.31	25,953.31	26,243.31
01/31/2023	26,133.31	26,303.31	25,996.64	26,139.97
02/01/2023	26,299.97	26,383.31	25,933.31	25,996.64
02/02/2023	26,169.97	26,673.31	26,063.31	26,653.31
02/03/2023	26,833.31	27,109.97	26,723.31	26,869.97
02/06/2023	27,366.64	27,749.97	27,159.97	27,663.31
02/07/2023	27,603.31	27,916.64	27,459.97	27,519.97
02/08/2023	27,366.64	27,489.97	27,043.31	27,163.31
02/09/2023	26,976.64	27,263.31	26,869.97	27,166.64
02/10/2023	27,539.97	27,679.97	27,119.97	27,206.64
02/13/2023	27,003.31	27,036.64	26,746.64	26,899.97
02/14/2023	27,333.31	27,396.64	27,093.31	27,179.97
02/15/2023	27,323.31	27,459.97	27,149.97	27,299.97
02/16/2023	27,579.97	27,883.31	27,513.31	27,773.31
02/17/2023	27,513.31	27,809.97	27,489.97	27,629.97
02/20/2023	27,509.97	27,676.64	27,463.31	27,556.64
02/21/2023	27,419.97	27,556.64	27,123.31	27,179.97
02/22/2023	26,999.97	27,016.64	26,616.64	26,683.31
02/24/2023	26,566.64	26,823.31	26,369.97	26,729.97
02/27/2023	26,485	27,000	26,460	26,735
02/28/2023	26,900	27,130	26,790	26,900
03/01/2023	26,530	26,920	26,410	26,600
03/02/2023	26,900	27,590	26,820	27,150
03/03/2023	27,620	28,325	27,475	28,200
03/06/2023	28,700	28,945	28,445	28,655
03/07/2023	28,600	29,125	28,570	28,960
03/08/2023	29,110	29,510	28,860	29,485
03/09/2023	29,765	29,800	29,070	29,235
03/10/2023	28,950	29,010	28,625	28,735
03/13/2023	28,615	28,935	28,400	28,850
03/14/2023	28,500	28,740	28,215	28,420
03/15/2023	28,385	28,390	27,790	27,940
03/16/2023	27,495	27,730	27,250	27,725
03/17/2023	28,225	28,250	27,560	27,985
03/20/2023	27,985	28,155	27,310	27,395
03/22/2023	27,605	27,995	27,375	27,870
03/23/2023	27,620	27,740	27,315	27,650
03/24/2023	27,540	27,580	27,180	27,370
03/27/2023	27,520	27,755	27,385	27,645
03/28/2023	27,870	28,020	27,725	27,975
03/29/2023	28,000	28,445	27,935	28,355
03/30/2023	28,500	28,700	28,335	28,700
03/31/2023	28,650	28,995	28,560	28,880
04/03/2023	29,070	29,670	29,070	29,665
04/04/2023	29,365	30,020	29,335	29,970
04/05/2023	29,795	30,040	29,280	29,395
04/06/2023	29,350	29,610	28,975	29,085
04/07/2023	29,350	29,380	28,905	29,065
04/10/2023	29,260	29,610	29,235	29,535
04/11/2023	29,810	30,190	29,580	29,795
04/12/2023	29,705	29,900	29,510	29,635
04/13/2023	29,440	30,270	29,390	30,270
04/14/2023	32,370	33,220	31,980	32,840
04/17/2023	32,900	32,940	31,810	31,950
04/18/2023	31,950	32,290	31,470	32,120
04/19/2023	32,120	32,430	31,900	32,100
04/20/2023	32,200	32,680	32,140	32,550
04/21/2023	32,500	32,500	31,970	31,970
04/24/2023	32,020	32,220	31,800	31,870
04/25/2023	32,080	32,300	31,720	31,970
04/26/2023	31,770	32,080	31,640	31,720
04/27/2023	31,610	31,910	31,600	31,780
04/28/2023	32,000	32,090	31,600	32,010
05/01/2023	32,300	32,490	32,100	32,100
05/02/2023	32,480	32,580	31,950	31,970
05/08/2023	31,860	31,860	30,970	30,970
05/09/2023	30,930	31,140	30,810	30,870
05/10/2023	31,010	31,190	30,930	31,050
05/11/2023	31,070	31,220	30,820	31,140
05/12/2023	31,100	31,740	31,070	31,640
05/15/2023	31,940	32,190	31,710	31,950
05/16/2023	32,180	32,570	32,110	32,270
05/17/2023	32,520	33,060	32,430	32,990
05/18/2023	33,590	34,050	33,300	33,360
05/19/2023	33,820	34,290	33,500	34,090
05/22/2023	33,730	34,070	33,390	34,070
05/23/2023	34,320	34,700	33,770	34,300
05/24/2023	33,950	34,090	33,220	33,300
05/25/2023	33,090	33,230	32,870	33,160
05/26/2023	33,060	33,290	32,910	33,110
05/29/2023	34,000	34,000	32,970	33,050
05/30/2023	32,980	33,530	32,960	33,310
05/31/2023	32,880	33,060	32,420	32,680
06/01/2023	32,730	32,930	32,360	32,730
06/02/2023	32,800	32,980	32,510	32,890
06/05/2023	33,450	34,160	33,210	34,160
06/06/2023	33,920	34,890	33,870	34,750
06/07/2023	34,840	35,270	34,000	34,010
06/08/2023	34,320	34,500	33,490	33,730
06/09/2023	34,490	35,430	34,320	35,280
06/12/2023	35,330	35,380	34,620	34,790
06/13/2023	35,190	35,880	35,020	35,800
06/14/2023	36,480	37,260	36,110	36,940
06/15/2023	36,670	37,050	36,280	36,570
06/16/2023	36,490	37,330	36,170	37,210
06/19/2023	37,510	37,550	36,480	36,680
06/20/2023	36,690	37,200	36,400	37,020
06/21/2023	36,800	37,450	36,550	37,210
06/22/2023	37,060	37,450	36,840	36,900
06/23/2023	37,180	37,360	35,620	36,020
06/26/2023	35,840	36,190	35,320	35,790
06/27/2023	35,750	35,880	35,350	35,750
06/28/2023	36,010	36,330	35,650	36,330
06/29/2023	36,350	36,850	36,150	36,150
06/30/2023	36,010	36,830	35,870	36,720
07/03/2023	36,980	37,080	36,500	36,890
07/04/2023	36,500	36,690	36,290	36,630
07/05/2023	35,800	35,930	35,450	35,700
07/06/2023	35,500	35,540	34,620	34,830
07/07/2023	34,250	35,040	34,230	34,560
07/10/2023	34,490	35,080	34,190	34,650
07/11/2023	34,860	34,970	34,350	34,630
07/12/2023	34,940	35,040	34,510	34,860
07/13/2023	35,110	35,530	34,980	35,450
07/14/2023	35,780	36,480	34,570	34,710
07/18/2023	34,640	34,880	34,090	34,260
07/19/2023	34,540	34,840	34,290	34,740
07/20/2023	34,690	34,810	34,130	34,160
07/21/2023	34,150	34,170	33,520	33,860
07/24/2023	34,250	34,890	34,200	34,630
07/25/2023	34,500	34,500	33,940	34,190
07/26/2023	34,010	34,290	33,730	34,240
07/27/2023	34,180	35,140	34,160	34,910
07/28/2023	34,210	34,890	33,610	34,870
07/31/2023	35,210	36,000	35,120	35,560
08/01/2023	35,740	36,040	35,610	35,930
08/02/2023	35,600	35,610	34,440	34,530
08/03/2023	34,210	34,590	34,070	34,140
08/04/2023	33,800	34,380	33,780	34,030
08/07/2023	33,550	34,010	33,110	33,790
08/08/2023	34,000	34,050	33,700	33,950
08/09/2023	33,930	34,520	33,820	33,880
08/10/2023	33,190	34,570	33,180	34,500
08/14/2023	34,430	34,530	33,590	33,590
08/15/2023	34,080	34,360	33,900	34,160
08/16/2023	34,000	34,010	33,520	33,520
08/17/2023	33,250	33,450	32,610	33,020
08/18/2023	32,480	32,990	32,300	32,640
08/21/2023	32,810	33,440	32,770	33,070
08/22/2023	33,180	33,330	32,860	32,990
08/23/2023	32,890	33,340	32,830	33,250
08/24/2023	33,410	33,590	33,080	33,590
08/25/2023	32,890	33,060	32,400	32,570
08/28/2023	32,960	33,200	32,730	33,090
08/29/2023	33,200	33,450	33,120	33,230
08/30/2023	33,300	33,440	33,020	33,020
08/31/2023	33,070	33,480	32,990	33,480
09/01/2023	33,350	33,620	33,170	33,330
09/04/2023	33,420	33,930	33,380	33,840
09/05/2023	33,650	33,960	33,480	33,830
09/06/2023	33,810	34,270	33,680	34,110
09/07/2023	34,040	34,590	34,020	34,150
09/08/2023	34,450	34,460	33,320	33,720
09/11/2023	33,870	33,950	33,460	33,560
09/12/2023	33,770	34,070	33,690	33,950
09/13/2023	33,850	34,320	33,830	34,120
09/14/2023	34,450	35,180	34,450	35,130
09/15/2023	35,550	35,690	35,130	35,160
09/19/2023	34,760	35,040	34,580	34,740
09/20/2023	34,980	35,040	34,610	34,700
09/21/2023	34,610	34,930	34,260	34,320
09/22/2023	33,900	34,340	33,860	34,020
09/25/2023	34,020	34,100	33,580	34,000
09/26/2023	34,050	34,060	33,630	33,660
09/27/2023	33,380	33,420	32,840	33,150
09/28/2023	33,110	33,200	32,350	32,530
09/29/2023	32,640	32,680	32,330	32,590
10/02/2023	32,970	33,520	32,470	32,470
10/03/2023	32,320	32,360	31,830	31,980
10/04/2023	31,160	31,700	31,140	31,360
10/05/2023	31,560	31,750	31,260	31,750
10/06/2023	31,450	31,730	31,310	31,550
10/10/2023	31,920	32,770	31,920	32,680
10/11/2023	32,750	33,390	32,710	33,340
10/12/2023	33,500	33,760	33,170	33,750
10/13/2023	34,630	35,850	34,630	35,690
10/16/2023	35,430	35,780	34,930	35,010
10/17/2023	35,460	35,650	34,860	35,300
10/18/2023	35,400	35,450	34,890	35,310
10/19/2023	34,890	34,960	34,350	34,360
10/20/2023	34,090	34,170	33,710	33,840
10/23/2023	33,940	33,940	33,230	33,310
10/24/2023	33,730	33,980	33,260	33,890
10/25/2023	34,030	34,260	33,790	34,010
10/26/2023	33,470	33,620	33,080	33,140
10/27/2023	32,990	33,560	32,970	33,360
10/30/2023	32,990	32,990	32,630	32,900
10/31/2023	32,900	33,300	32,590	33,020
11/01/2023	33,610	33,810	33,380	33,810
11/02/2023	34,500	34,560	33,960	34,180
11/06/2023	34,740	34,960	34,560	34,720
11/07/2023	34,500	34,710	34,370	34,400
11/08/2023	34,740	35,090	34,650	34,820
11/09/2023	35,020	35,930	35,020	35,820
11/10/2023	35,690	35,750	34,980	35,580
11/13/2023	35,990	36,070	35,380	35,490
11/14/2023	35,790	35,970	35,610	35,630
11/15/2023	36,330	36,950	36,130	36,900
11/16/2023	36,710	37,300	36,520	36,850
11/17/2023	36,780	36,980	36,570	36,700
11/20/2023	36,580	37,230	36,460	36,820
11/21/2023	36,740	36,870	36,550	36,550
11/22/2023	36,460	37,140	36,420	37,010
11/24/2023	37,400	37,540	36,950	37,020
11/27/2023	37,320	37,690	36,910	37,040
11/28/2023	37,230	37,680	37,110	37,620
11/29/2023	37,540	37,900	37,270	37,390
11/30/2023	37,240	37,490	36,690	37,490
12/01/2023	37,710	37,930	37,070	37,100
12/04/2023	36,920	37,120	36,650	37,120
12/05/2023	36,500	36,630	35,960	36,230
12/06/2023	36,400	37,050	36,380	36,960
12/07/2023	36,650	36,850	36,180	36,200
12/08/2023	35,990	36,000	35,060	35,150
12/11/2023	35,470	35,840	35,410	35,450
12/12/2023	35,830	35,990	35,510	35,680
12/13/2023	35,730	36,020	35,240	35,240
12/14/2023	35,630	35,930	35,050	35,460
12/15/2023	35,290	35,690	34,870	35,580
12/18/2023	35,300	35,350	34,920	35,160
12/19/2023	35,240	35,990	35,100	35,930
12/20/2023	36,470	37,460	36,350	37,340
12/21/2023	36,640	36,750	35,860	35,880
12/22/2023	36,050	36,170	35,530	35,610
12/25/2023	35,700	35,950	35,650	35,830
12/26/2023	35,980	36,020	35,660	35,690
12/27/2023	35,920	36,080	35,770	35,790
12/28/2023	35,440	35,630	35,190	35,530
12/29/2023	35,360	35,620	34,950	34,990

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High