Fast Retailing Co., Ltd. (FR7.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | - |
| May 30, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| May 29, 2024 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | - |
| May 28, 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | - |
| May 27, 2024 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | - |
| May 24, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| May 23, 2024 | 239.30 | 239.30 | 239.30 | 239.30 | 239.30 | - |
| May 22, 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
| May 21, 2024 | 240.90 | 240.90 | 240.90 | 240.90 | 240.90 | - |
| May 20, 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | - |
| May 17, 2024 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | - |
| May 16, 2024 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | - |
| May 15, 2024 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | - |
| May 14, 2024 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | - |
| May 13, 2024 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | - |
| May 10, 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | - |
| May 09, 2024 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | - |
| May 08, 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | - |
| May 07, 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | - |
| May 06, 2024 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | - |
| May 03, 2024 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | - |
| May 02, 2024 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | - |
| Apr 30, 2024 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | - |
| Apr 29, 2024 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | - |
| Apr 26, 2024 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | - |
| Apr 25, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| Apr 24, 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - |
| Apr 23, 2024 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | - |
| Apr 22, 2024 | 248.40 | 253.90 | 248.40 | 253.90 | 253.90 | 25 |
| Apr 19, 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | 1 |
| Apr 18, 2024 | 245.10 | 245.10 | 245.10 | 245.10 | 245.10 | - |
| Apr 17, 2024 | 245.30 | 245.30 | 244.70 | 244.70 | 244.70 | 5 |
| Apr 16, 2024 | 246.40 | 246.40 | 246.40 | 246.40 | 246.40 | - |
| Apr 15, 2024 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | - |
| Apr 12, 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | - |
| Apr 11, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
| Apr 10, 2024 | 265.80 | 265.80 | 265.80 | 265.80 | 265.80 | - |
| Apr 09, 2024 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | - |
| Apr 08, 2024 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | - |
| Apr 05, 2024 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | - |
| Apr 04, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| Apr 03, 2024 | 274.70 | 274.70 | 274.70 | 274.70 | 274.70 | - |
| Apr 02, 2024 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | - |
| Mar 28, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 18 |
| Mar 27, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - |
| Mar 26, 2024 | 280.00 | 288.00 | 280.00 | 288.00 | 288.00 | 16 |
| Mar 25, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| Mar 22, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| Mar 21, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 50 |
| Mar 20, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| Mar 19, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| Mar 18, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 50 |
| Mar 15, 2024 | 270.00 | 276.00 | 270.00 | 276.00 | 276.00 | 45 |
| Mar 14, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| Mar 13, 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| Mar 12, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| Mar 11, 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| Mar 08, 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| Mar 07, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| Mar 06, 2024 | 266.00 | 272.00 | 266.00 | 272.00 | 272.00 | 10 |
| Mar 05, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| Mar 04, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| Mar 01, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Feb 29, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| Feb 28, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| Feb 28, 2024 | 165 Dividend | |||||
| Feb 27, 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 99.00 | - |
| Feb 26, 2024 | 264.00 | 266.00 | 262.00 | 266.00 | 99.75 | 126 |
| Feb 23, 2024 | 262.00 | 268.00 | 262.00 | 268.00 | 100.50 | 4 |
| Feb 22, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 98.25 | - |
| Feb 21, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 96.75 | - |
| Feb 20, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 96.00 | - |
| Feb 19, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 96.00 | - |
| Feb 16, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 96.75 | - |
| Feb 15, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 96.00 | - |
| Feb 14, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 93.75 | - |
| Feb 13, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 92.25 | - |
| Feb 12, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 93.75 | 20 |
| Feb 09, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 93.75 | 10 |
| Feb 08, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 93.00 | - |
| Feb 07, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 90.00 | - |
| Feb 06, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 90.00 | - |
| Feb 05, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 90.75 | - |
| Feb 02, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 90.75 | - |
| Feb 01, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 90.75 | - |
| Jan 31, 2024 | 246.00 | 248.00 | 246.00 | 248.00 | 93.00 | 25 |
| Jan 30, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 91.50 | - |
| Jan 29, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 90.75 | 10 |
| Jan 26, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 90.00 | - |
| Jan 25, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 90.00 | - |
| Jan 24, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 90.00 | - |
| Jan 23, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 91.50 | - |
| Jan 22, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 90.75 | - |
| Jan 19, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 89.25 | - |
| Jan 18, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 89.25 | - |
| Jan 17, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 89.25 | - |
| Jan 16, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 90.75 | - |
| Jan 15, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 90.75 | - |
| Jan 12, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 90.75 | - |
| Jan 11, 2024 | 226.00 | 234.00 | 226.00 | 234.00 | 87.75 | 25 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.