Fast Retailing Co., Ltd. FRCOF
523.52 USD +20.42 (+4.06%)
Regular-session close
464.00 Day range 464.00
334.40 52-week range 566.34
- YTD
- +45.95%
- 1 year
- +35.28%
FRCOF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 533.55 | 533.55 | 523.52 | 523.52 | +20.42 | +4.06% | 100 |
| Nov 12, 2026 | 483.75 | 503.10 | 483.75 | 503.10 | -22.12 | -4.21% | 900 |
| Nov 11, 2026 | 478.00 | 525.22 | 478.00 | 525.22 | +32.13 | +6.52% | 2,900 |
| Nov 10, 2026 | 493.09 | 493.09 | 493.09 | 493.09 | -24.24 | -4.69% | 100 |
| Nov 9, 2026 | 496.38 | 517.33 | 496.38 | 517.33 | +35.89 | +7.45% | 100 |
| Nov 6, 2026 | 481.44 | 481.44 | 481.44 | 481.44 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 481.44 | 481.44 | 481.44 | 481.44 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 481.44 | 481.44 | 481.44 | 481.44 | +5.01 | +1.05% | 100 |
| Nov 3, 2026 | 484.87 | 484.87 | 476.43 | 476.43 | -7.05 | -1.46% | 100 |
| Nov 2, 2026 | 487.59 | 487.59 | 483.48 | 483.48 | +6.72 | +1.41% | 100 |
| Oct 30, 2026 | 500.06 | 500.06 | 454.00 | 476.76 | -12.88 | -2.63% | 100 |
| Oct 29, 2026 | 490.08 | 490.08 | 479.39 | 489.64 | +12.51 | +2.62% | 100 |
| Oct 28, 2026 | 448.16 | 486.68 | 448.16 | 477.13 | +29.13 | +6.50% | 100 |
| Oct 27, 2026 | 489.93 | 489.93 | 448.00 | 448.00 | -35.29 | -7.30% | 100 |
| Oct 26, 2026 | 494.49 | 494.49 | 483.29 | 483.29 | -11.48 | -2.32% | 2,000 |
| Oct 23, 2026 | 508.17 | 508.17 | 460.14 | 494.77 | +40.93 | +9.02% | 100 |
| Oct 22, 2026 | 500.71 | 500.71 | 453.84 | 453.84 | -34.21 | -7.01% | 100 |
| Oct 21, 2026 | 499.24 | 499.24 | 488.05 | 488.05 | +10.45 | +2.19% | 15,000 |
| Oct 20, 2026 | 456.07 | 477.60 | 456.07 | 477.60 | +13.60 | +2.93% | 100 |
| Oct 19, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | -12.44 | -2.61% | 100 |
| Oct 16, 2026 | 455.79 | 497.42 | 455.79 | 476.44 | -30.58 | -6.03% | 100 |
| Oct 15, 2026 | 460.06 | 507.02 | 460.06 | 507.02 | +43.04 | +9.28% | 100 |
| Oct 14, 2026 | 452.74 | 463.98 | 452.74 | 463.98 | -3.61 | -0.77% | 100 |
| Oct 13, 2026 | 447.31 | 467.59 | 447.31 | 467.59 | +35.15 | +8.13% | 1,300 |
| Oct 12, 2026 | 432.44 | 432.44 | 432.44 | 432.44 | -33.98 | -7.29% | 100 |
| Oct 9, 2026 | 476.80 | 477.25 | 432.27 | 466.42 | -6.08 | -1.29% | 100 |
| Oct 8, 2026 | 508.33 | 508.33 | 472.50 | 472.50 | +36.34 | +8.33% | 100 |
| Oct 7, 2026 | 470.01 | 470.01 | 436.16 | 436.16 | -38.27 | -8.07% | 100 |
| Oct 6, 2026 | 454.82 | 493.48 | 454.82 | 474.43 | +13.17 | +2.86% | 100 |
| Oct 5, 2026 | 495.03 | 495.03 | 453.50 | 461.26 | +5.03 | +1.10% | 100 |
| Oct 2, 2026 | 476.97 | 476.97 | 434.69 | 456.23 | +17.26 | +3.93% | 100 |
| Oct 1, 2026 | 482.85 | 482.85 | 438.97 | 438.97 | +6.96 | +1.61% | 100 |
| Sep 30, 2026 | 432.01 | 471.69 | 432.01 | 432.01 | +16.08 | +3.87% | 100 |
| Sep 29, 2026 | 455.71 | 455.71 | 415.93 | 415.93 | +4.25 | +1.03% | 100 |
| Sep 28, 2026 | 454.66 | 454.66 | 411.61 | 411.68 | -13.80 | -3.24% | 100 |
| Sep 25, 2026 | 456.10 | 456.26 | 415.38 | 425.48 | +18.50 | +4.55% | 100 |
| Sep 24, 2026 | 447.09 | 447.09 | 406.98 | 406.98 | -23.67 | -5.50% | 100 |
| Sep 23, 2026 | 452.03 | 452.03 | 411.29 | 430.65 | -3.37 | -0.78% | 100 |
| Sep 22, 2026 | 455.25 | 455.41 | 413.74 | 434.02 | +11.95 | +2.83% | 100 |
| Sep 21, 2026 | 411.81 | 422.07 | 411.81 | 422.07 | -5.14 | -1.20% | 100 |
| Sep 18, 2026 | 427.21 | 446.21 | 427.21 | 427.21 | +11.70 | +2.82% | 100 |
| Sep 17, 2026 | 423.73 | 457.08 | 415.51 | 415.51 | -11.49 | -2.69% | 2,800 |
| Sep 16, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 409.77 | 427.00 | 409.77 | 427.00 | +15.66 | +3.81% | 100 |
| Sep 14, 2026 | 410.50 | 451.68 | 410.50 | 411.34 | -22.31 | -5.14% | 100 |
| Sep 11, 2026 | 456.52 | 456.52 | 413.69 | 433.65 | +5.91 | +1.38% | 11,400 |
| Sep 10, 2026 | 451.25 | 451.25 | 406.72 | 427.74 | -8.79 | -2.01% | 100 |
| Sep 9, 2026 | 453.42 | 453.42 | 436.53 | 436.53 | -10.16 | -2.27% | 100 |
| Sep 8, 2026 | 426.53 | 466.84 | 426.53 | 446.69 | -18.44 | -3.96% | 100 |
| Sep 4, 2026 | 465.13 | 465.13 | 465.13 | 465.13 | +28.45 | +6.52% | 100 |
| Sep 3, 2026 | 415.96 | 436.68 | 415.96 | 436.68 | -12.19 | -2.72% | 100 |
| Sep 2, 2026 | 421.77 | 460.14 | 421.77 | 448.87 | -2.78 | -0.62% | 100 |
| Sep 1, 2026 | 419.31 | 462.11 | 419.31 | 451.65 | +21.48 | +4.99% | 100 |
| Aug 31, 2026 | 458.00 | 473.82 | 430.17 | 430.17 | -16.08 | -3.60% | 100 |
| Aug 28, 2026 | 434.66 | 446.25 | 434.66 | 446.25 | +19.09 | +4.47% | 100 |
| Aug 27, 2026 | 427.00 | 427.16 | 427.00 | 427.16 | -36.37 | -7.85% | 100 |
| Aug 26, 2026 | 474.77 | 474.77 | 463.53 | 463.53 | +29.40 | +6.77% | 100 |
| Aug 25, 2026 | 434.13 | 434.13 | 434.13 | 434.13 | -33.85 | -7.23% | 100 |
| Aug 24, 2026 | 457.69 | 478.95 | 456.85 | 467.98 | +16.94 | +3.76% | 100 |
| Aug 21, 2026 | 485.01 | 485.01 | 440.14 | 451.04 | -26.46 | -5.54% | 600 |
| Aug 20, 2026 | 497.45 | 497.45 | 455.34 | 477.50 | -19.95 | -4.01% | 100 |
| Aug 19, 2026 | 498.36 | 498.36 | 475.78 | 497.45 | +50.39 | +11.27% | 100 |
| Aug 18, 2026 | 468.32 | 468.32 | 447.06 | 447.06 | -34.64 | -7.19% | 100 |
| Aug 17, 2026 | 458.75 | 505.07 | 458.75 | 481.70 | -2.72 | -0.56% | 100 |
| Aug 14, 2026 | 509.39 | 509.39 | 484.42 | 484.42 | +18.08 | +3.88% | 200 |
65 days, newest first. Daily bars as drawn on the FRCOF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.