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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 49,243.3745
CLOSE 49,193.9506

Low

LOW 41,650

High

HIGH 59,830
DATEOPENHIGHLOWCLOSE
01/06/202553,39053,90051,54051,550
01/07/202552,01052,53051,77052,060
01/08/202551,71052,04051,08051,810
01/09/202551,97052,34051,32052,100
01/10/202549,50049,55048,02048,700
01/14/202548,19048,71047,36047,720
01/15/202547,83048,34047,43048,340
01/16/202548,80049,02048,18048,240
01/17/202547,90048,28047,61048,060
01/20/202548,35048,93048,14048,500
01/21/202548,84049,09048,29049,030
01/22/202549,20049,50048,78049,100
01/23/202549,20049,72048,57049,570
01/24/202549,63049,99049,41049,720
01/27/202550,70051,40050,00050,000
01/28/202550,20050,51049,50049,620
01/29/202550,05050,54049,90050,250
01/30/202550,13050,77050,02050,650
01/31/202550,90051,08050,59051,030
02/03/202550,05050,39048,96049,200
02/04/202549,95050,12048,12048,200
02/05/202548,25048,63048,13048,240
02/06/202548,43049,27048,29049,120
02/07/202548,92049,43048,85048,860
02/10/202548,72048,95048,28048,280
02/12/202548,98049,76048,76048,970
02/13/202549,67050,45049,57050,400
02/14/202550,04050,37049,60049,620
02/17/202549,72049,92049,30049,800
02/18/202549,79049,93049,20049,200
02/19/202549,02049,07048,15048,150
02/20/202547,90047,93047,12047,530
02/21/202547,12047,52046,96046,980
02/25/202545,88046,20045,44045,560
02/26/202545,60046,28045,33046,270
02/27/202546,50046,59045,98046,220
02/28/202545,79046,11044,68045,470
03/03/202546,30047,04045,67046,970
03/04/202546,69046,70045,44046,400
03/05/202546,93047,43046,26047,190
03/06/202547,49048,05047,28047,740
03/07/202546,73046,91045,95046,000
03/10/202546,18046,26045,49045,660
03/11/202544,30045,91044,10045,800
03/12/202546,00046,29045,58045,810
03/13/202546,10046,48045,46045,670
03/14/202545,31045,90045,30045,660
03/17/202546,18046,22045,42045,420
03/18/202546,05046,31045,78045,920
03/19/202545,78046,35045,62045,620
03/21/202545,50046,09045,32045,340
03/24/202545,65045,79045,28045,280
03/25/202545,62046,07045,49045,540
03/26/202545,95046,69045,80046,200
03/27/202545,89046,63045,74046,500
03/28/202546,44046,44045,25045,740
03/31/202544,30044,50043,78044,060
04/01/202544,76045,07044,25044,440
04/02/202545,07046,19044,84046,100
04/03/202543,77045,34043,67045,300
04/04/202544,51045,44044,28044,900
04/07/202542,50043,67041,65041,650
04/08/202543,33044,01043,15043,810
04/09/202543,24043,50042,00042,620
04/10/202545,61046,48045,21046,480
04/11/202544,75045,62043,89045,530
04/14/202545,49045,80044,72045,410
04/15/202546,01046,50045,94046,400
04/16/202546,56046,68045,65045,860
04/17/202545,96046,35045,72045,800
04/18/202545,66047,22045,56047,070
04/21/202547,00047,00046,08046,250
04/22/202546,28046,52045,74045,940
04/23/202547,34047,65046,36046,500
04/24/202547,11047,18046,20046,250
04/25/202546,50046,94046,35046,750
04/28/202547,45048,25046,87047,960
04/30/202548,04048,04046,66046,980
05/01/202547,23047,54046,73047,060
05/02/202547,30048,10047,25047,990
05/07/202547,52047,78047,18047,380
05/08/202547,40047,51046,62047,470
05/09/202548,17048,73047,95048,730
05/12/202549,29049,49048,53048,660
05/13/202549,62049,85049,14049,500
05/14/202549,65049,71048,85048,960
05/15/202548,32048,44047,90048,220
05/16/202548,24049,14048,00049,000
05/19/202548,61048,87048,23048,470
05/20/202548,48048,83047,90048,010
05/21/202547,72048,05047,18047,180
05/22/202546,63046,98046,41046,660
05/23/202546,97047,37046,72047,070
05/26/202546,88047,26046,79047,160
05/27/202547,22047,38046,78047,290
05/28/202547,80047,90047,14047,300
05/29/202547,88048,64047,68048,600
05/30/202547,90048,44047,32048,350
06/02/202547,65048,07047,30047,800
06/03/202548,34048,76048,19048,190
06/04/202548,42049,15048,25049,070
06/05/202548,70048,98048,45048,690
06/06/202548,56048,91048,29048,820
06/09/202549,32049,58048,91048,930
06/10/202549,00049,03048,31048,590
06/11/202548,78048,88048,20048,430
06/12/202547,98048,05047,18047,180
06/13/202547,58047,58045,81046,420
06/16/202546,83047,15046,56046,900
06/17/202546,86046,89046,20046,400
06/18/202546,20047,40046,13047,320
06/19/202547,29047,43046,81046,880
06/20/202546,87046,90045,81046,030
06/23/202546,14046,60045,96046,360
06/24/202546,83047,38046,56046,810
06/25/202546,15046,74045,91046,560
06/26/202546,34048,33046,17048,300
06/27/202548,90049,54048,81049,170
06/30/202549,55050,14049,31049,520
07/01/202549,21049,29047,27047,460
07/02/202547,15048,17047,04048,020
07/03/202548,43048,74047,70047,950
07/04/202547,82048,10047,40047,660
07/07/202547,60047,96047,32047,560
07/08/202547,76047,96047,52047,520
07/09/202547,75047,77046,82047,160
07/10/202547,33047,39046,66046,740
07/11/202546,14046,27043,48043,500
07/14/202543,52044,18043,27044,140
07/15/202544,32044,92044,16044,920
07/16/202544,70044,81044,27044,510
07/17/202544,10044,58043,93044,520
07/18/202545,00045,21044,31044,310
07/22/202544,01045,04043,97044,440
07/23/202545,84047,22045,64046,880
07/24/202548,00048,44047,51048,010
07/25/202548,05048,43047,29047,420
07/28/202547,92048,00046,90047,040
07/29/202546,92047,09046,48046,820
07/30/202546,71046,84046,06046,250
07/31/202546,25046,52045,94046,380
08/01/202546,52047,13046,36046,910
08/04/202545,64045,81044,98045,520
08/05/202545,90046,17045,16045,160
08/06/202545,13045,51045,10045,190
08/07/202545,18045,80045,12045,150
08/08/202545,74046,62045,30046,280
08/12/202546,87048,55046,58048,120
08/13/202548,79049,19048,63048,640
08/14/202547,68048,17047,36047,370
08/15/202547,75049,44047,55049,240
08/18/202549,05050,13049,00049,870
08/19/202550,05050,05049,08049,240
08/20/202549,20049,66048,83048,980
08/21/202548,84048,98048,46048,830
08/22/202548,52048,83048,24048,440
08/25/202548,99049,42048,35048,510
08/26/202548,21048,34047,30047,810
08/27/202547,83048,00047,33047,330
08/28/202547,00047,52046,88047,090
08/29/202547,05047,19046,45046,520
09/01/202546,30046,70045,69046,210
09/02/202546,33046,77046,22046,440
09/03/202546,16047,08045,99046,670
09/04/202546,83048,09046,68047,820
09/05/202548,52049,12048,10048,490
09/08/202549,21049,99049,02049,180
09/09/202549,73049,78048,38048,400
09/10/202548,40048,49047,80048,290
09/11/202547,73047,95047,43047,950
09/12/202548,92049,02048,32048,320
09/16/202548,01048,10047,33047,360
09/17/202547,00047,63046,73047,580
09/18/202547,73048,13047,35047,870
09/19/202548,33048,39044,92045,720
09/22/202546,42046,83046,05046,600
09/24/202546,68046,74045,60045,690
09/25/202546,00046,06045,32045,390
09/26/202545,29045,92045,03045,580
09/29/202545,35045,58044,90045,390
09/30/202544,91045,24044,75045,040
10/01/202544,74045,39044,68045,290
10/02/202545,47045,79044,80044,810
10/03/202544,51045,46044,38045,460
10/06/202547,46047,98047,25047,710
10/07/202547,27047,65046,93047,100
10/08/202547,47047,47046,69046,710
10/09/202546,80048,29046,49048,290
10/10/202550,70052,19050,07051,500
10/14/202551,11052,25050,81051,470
10/15/202551,51052,84051,01052,450
10/16/202553,43053,64051,85052,170
10/17/202551,17052,56051,17051,580
10/20/202552,58053,82052,18053,550
10/21/202554,20055,04053,99054,550
10/22/202554,55055,60054,32055,470
10/23/202555,84055,94054,88055,350
10/24/202555,71055,94055,31055,340
10/27/202555,88057,02055,70056,620
10/28/202556,84056,97055,71055,950
10/29/202555,95055,99054,65055,470
10/30/202554,55055,06054,10054,500
10/31/202554,71056,66054,42056,660
11/04/202555,50056,16055,03055,030
11/05/202557,03057,03055,03056,130
11/06/202556,81057,33056,21056,580
11/07/202556,56057,56056,38057,210
11/10/202557,22058,23057,08058,230
11/11/202559,27059,83058,38058,630
11/12/202559,59059,78057,97057,970
11/13/202557,41057,79056,93057,020
11/14/202557,43057,69056,22056,500
11/17/202554,00054,71052,62053,510
11/18/202553,90054,30053,02053,520
11/19/202554,07054,83053,31053,870
11/20/202554,19055,37053,80054,620
11/21/202553,67055,10053,65054,800
11/25/202555,80055,99054,71055,990
11/26/202555,81057,21055,50056,990
11/27/202557,00057,34056,75057,260
11/28/202557,15057,18056,62057,140
12/01/202557,10057,14055,68055,950
12/02/202556,40057,04056,28056,950
12/03/202557,15057,27056,35056,580
12/04/202556,24058,10056,22058,100
12/05/202557,59057,65056,46056,740
12/08/202556,61056,68055,87056,150
12/09/202555,58055,87055,29055,670
12/10/202555,95056,47055,53056,080
12/11/202556,47056,74055,40055,550
12/12/202556,00057,56055,39057,120
12/15/202556,44057,48056,44057,190
12/16/202557,03057,19056,22056,570
12/17/202557,10057,33056,42056,710
12/18/202556,44056,79056,15056,390
12/19/202556,97056,97055,98056,350
12/22/202556,91057,74056,81057,410
12/23/202556,90057,53056,68056,990
12/24/202557,15057,41056,48056,480
12/25/202556,59056,62056,08056,080
12/26/202556,40057,48056,40057,270
12/29/202557,05057,05056,22056,390
12/30/202556,61056,94056,51056,940