Comparing Back to the side-by-side chart ↗
FAST RETAILING CO.,LTD. (9983.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 74900.00 | 77090.00 | 74710.00 | 75580.00 | -1.07% | 1,219,700 |
| 2026-10-15 | 75590.00 | 76750.00 | 74700.00 | 76400.00 | +0.74% | 1,707,300 |
| 2026-10-14 | 73680.00 | 75840.00 | 73000.00 | 75840.00 | +2.78% | 1,030,600 |
| 2026-10-13 | 72100.00 | 73790.00 | 71440.00 | 73790.00 | +2.80% | 1,450,900 |
| 2026-10-09 | 75500.00 | 75600.00 | 71620.00 | 71780.00 | -4.04% | 2,126,700 |
| 2026-10-08 | 74970.00 | 75640.00 | 74320.00 | 74800.00 | +0.03% | 922,900 |
| 2026-10-07 | 76660.00 | 76870.00 | 74780.00 | 74780.00 | -1.07% | 1,096,100 |
| 2026-10-06 | 75290.00 | 75950.00 | 74480.00 | 75590.00 | +1.20% | 1,200,900 |
| 2026-10-05 | 73010.00 | 74690.00 | 72580.00 | 74690.00 | +4.07% | 1,134,400 |
| 2026-10-02 | 72180.00 | 72290.00 | 70960.00 | 71770.00 | -1.35% | 1,188,700 |
| 2026-10-01 | 70720.00 | 73440.00 | 70320.00 | 72750.00 | +2.67% | 1,719,000 |
| 2026-09-30 | 68950.00 | 71370.00 | 68610.00 | 70860.00 | +3.13% | 1,626,500 |
| 2026-09-29 | 67820.00 | 68710.00 | 67460.00 | 68710.00 | +1.27% | 1,053,500 |
| 2026-09-28 | 67990.00 | 68750.00 | 67680.00 | 67850.00 | -1.12% | 1,156,500 |
| 2026-09-25 | 68700.00 | 68700.00 | 67840.00 | 68620.00 | +1.03% | 756,200 |
| 2026-09-24 | 67010.00 | 68640.00 | 66900.00 | 67920.00 | +0.35% | 1,151,800 |
| 2026-09-18 | 67720.00 | 68360.00 | 66440.00 | 67680.00 | -0.03% | 1,275,100 |
| 2026-09-17 | 67760.00 | 68210.00 | 67230.00 | 67700.00 | +1.00% | 751,800 |
| 2026-09-16 | 66620.00 | 67380.00 | 65990.00 | 67030.00 | +0.62% | 865,300 |
| 2026-09-15 | 67350.00 | 67350.00 | 66320.00 | 66620.00 | -0.21% | 752,900 |
| 2026-09-14 | 67000.00 | 67330.00 | 66330.00 | 66760.00 | +0.42% | 754,100 |
| 2026-09-11 | 65010.00 | 66760.00 | 65010.00 | 66480.00 | -0.49% | 1,474,500 |
| 2026-09-10 | 65810.00 | 66810.00 | 65370.00 | 66810.00 | -0.07% | 1,531,300 |
| 2026-09-09 | 67410.00 | 67700.00 | 66750.00 | 66860.00 | -2.72% | 1,432,200 |
| 2026-09-08 | 68510.00 | 69750.00 | 68510.00 | 68730.00 | -0.62% | 738,200 |
| 2026-09-07 | 69460.00 | 70250.00 | 68990.00 | 69160.00 | +0.09% | 887,600 |
| 2026-09-04 | 68370.00 | 69950.00 | 68070.00 | 69100.00 | +1.62% | 1,153,800 |
| 2026-09-03 | 70340.00 | 70590.00 | 67760.00 | 68000.00 | -3.41% | 1,415,000 |
| 2026-09-02 | 70250.00 | 70980.00 | 70010.00 | 70400.00 | -1.21% | 994,100 |
| 2026-09-01 | 72200.00 | 72600.00 | 70900.00 | 71260.00 | -1.64% | 740,700 |
| 2026-08-31 | 70970.00 | 72450.00 | 70740.00 | 72450.00 | +1.67% | 1,540,800 |
| 2026-08-28 | 70250.00 | 71900.00 | 70200.00 | 71260.00 | -0.39% | 927,000 |
| 2026-08-27 | 72800.00 | 72840.00 | 71320.00 | 71540.00 | -0.80% | 708,700 |
| 2026-08-26 | 72530.00 | 73030.00 | 72020.00 | 72120.00 | -0.57% | 557,000 |
| 2026-08-25 | 72380.00 | 73430.00 | 72350.00 | 72530.00 | -0.43% | 563,800 |
| 2026-08-24 | 73530.00 | 73610.00 | 72770.00 | 72840.00 | -0.91% | 723,100 |
| 2026-08-21 | 74780.00 | 75310.00 | 72730.00 | 73510.00 | -3.63% | 1,037,600 |
| 2026-08-20 | 75810.00 | 76940.00 | 75510.00 | 76280.00 | +1.79% | 788,200 |
| 2026-08-19 | 74810.00 | 75560.00 | 74260.00 | 74940.00 | -0.09% | 1,010,300 |
| 2026-08-18 | 76250.00 | 76270.00 | 74860.00 | 75010.00 | -2.36% | 1,044,400 |
| 2026-08-17 | 77130.00 | 77300.00 | 75900.00 | 76820.00 | -0.39% | 823,700 |
| 2026-08-14 | 77960.00 | 77970.00 | 76610.00 | 77120.00 | -0.30% | 1,166,500 |
| 2026-08-13 | 78040.00 | 78330.00 | 77350.00 | 77350.00 | -0.90% | 931,400 |
| 2026-08-12 | 79320.00 | 79520.00 | 77050.00 | 78050.00 | -0.85% | 1,004,400 |
| 2026-08-10 | 78630.00 | 79390.00 | 77600.00 | 78720.00 | -0.74% | 732,700 |
| 2026-08-07 | 79310.00 | 80080.00 | 78780.00 | 79310.00 | +0.53% | 897,400 |
| 2026-08-06 | 77940.00 | 78890.00 | 77330.00 | 78890.00 | +2.63% | 1,115,300 |
| 2026-08-05 | 78100.00 | 78480.00 | 76750.00 | 76870.00 | -2.33% | 1,326,700 |
| 2026-08-04 | 80160.00 | 80160.00 | 77710.00 | 78700.00 | -1.13% | 1,060,300 |
| 2026-08-03 | 78430.00 | 79620.00 | 76510.00 | 79600.00 | +1.80% | 1,295,300 |
| 2026-07-31 | 77000.00 | 79310.00 | 77000.00 | 78190.00 | -0.39% | 1,447,200 |
| 2026-07-30 | 79940.00 | 80270.00 | 78310.00 | 78500.00 | -2.36% | 1,299,000 |
| 2026-07-29 | 81440.00 | 81680.00 | 80210.00 | 80400.00 | +0.56% | 1,650,600 |
| 2026-07-28 | 78500.00 | 79950.00 | 77220.00 | 79950.00 | +3.33% | 1,589,300 |
| 2026-07-27 | 77150.00 | 78220.00 | 75810.00 | 77370.00 | +1.51% | 1,077,300 |
| 2026-07-24 | 75800.00 | 76940.00 | 75440.00 | 76220.00 | -1.13% | 996,400 |
| 2026-07-23 | 78150.00 | 78280.00 | 77060.00 | 77090.00 | -1.90% | 877,700 |
| 2026-07-22 | 79500.00 | 79650.00 | 77820.00 | 78580.00 | -2.80% | 1,220,300 |
| 2026-07-21 | 78370.00 | 81060.00 | 78270.00 | 80840.00 | +2.54% | 1,395,500 |
| 2026-07-17 | 79100.00 | 80880.00 | 78340.00 | 78840.00 | +0.00% | 1,704,200 |
| 2026-07-16 | 78160.00 | 79100.00 | 77770.00 | 78840.00 | +0.01% | 1,082,100 |
| 2026-07-15 | 80550.00 | 81250.00 | 78730.00 | 78830.00 | -1.20% | 1,131,500 |
| 2026-07-14 | 82200.00 | 82250.00 | 79050.00 | 79790.00 | -1.77% | 1,140,100 |
| 2026-07-13 | 81720.00 | 82440.00 | 80110.00 | 81230.00 | -1.07% | 1,180,800 |
| 2026-07-10 | 86670.00 | 86840.00 | 80800.00 | 82110.00 | -3.59% | 2,457,600 |
| 2026-07-09 | 86150.00 | 87780.00 | 85120.00 | 85170.00 | -2.22% | 1,212,800 |
| 2026-07-08 | 88000.00 | 88690.00 | 87050.00 | 87100.00 | -0.91% | 1,332,000 |
| 2026-07-07 | 87630.00 | 88230.00 | 85730.00 | 87900.00 | +1.12% | 1,287,800 |
| 2026-07-06 | 84480.00 | 86930.00 | 83430.00 | 86930.00 | +2.88% | 827,800 |
| 2026-07-03 | 83820.00 | 85850.00 | 83000.00 | 84500.00 | +2.65% | 1,033,200 |
| 2026-07-02 | 82540.00 | 83810.00 | 82320.00 | 82320.00 | -0.47% | 717,600 |
| 2026-07-01 | 82700.00 | 83900.00 | 81950.00 | 82710.00 | -0.12% | 818,500 |
| 2026-06-30 | 85100.00 | 86060.00 | 82600.00 | 82810.00 | -1.86% | 1,122,700 |
| 2026-06-29 | 84100.00 | 85120.00 | 83430.00 | 84380.00 | +0.37% | 1,098,400 |
| 2026-06-26 | 83930.00 | 84600.00 | 82860.00 | 84070.00 | -0.27% | 912,600 |
| 2026-06-25 | 83040.00 | 85190.00 | 81540.00 | 84300.00 | +3.38% | 917,200 |
| 2026-06-24 | 82400.00 | 83040.00 | 81190.00 | 81540.00 | -0.77% | 897,800 |
| 2026-06-23 | 82420.00 | 83290.00 | 81040.00 | 82170.00 | +0.78% | 1,426,300 |
| 2026-06-22 | 82530.00 | 83380.00 | 81530.00 | 81530.00 | -1.89% | 617,600 |
| 2026-06-19 | 83880.00 | 84690.00 | 81720.00 | 83100.00 | -1.19% | 1,258,000 |
| 2026-06-18 | 82770.00 | 84300.00 | 82120.00 | 84100.00 | +1.45% | 767,700 |
| 2026-06-17 | 82390.00 | 83740.00 | 82080.00 | 82900.00 | +1.16% | 728,400 |
| 2026-06-16 | 81970.00 | 82400.00 | 79950.00 | 81950.00 | +1.07% | 892,800 |
| 2026-06-15 | 80970.00 | 81550.00 | 80500.00 | 81080.00 | +0.68% | 802,800 |
| 2026-06-12 | 80720.00 | 81000.00 | 79620.00 | 80530.00 | +2.61% | 1,368,900 |
| 2026-06-11 | 77630.00 | 78730.00 | 77090.00 | 78480.00 | -0.82% | 823,000 |
| 2026-06-10 | 77390.00 | 79390.00 | 77300.00 | 79130.00 | +1.37% | 926,200 |
| 2026-06-09 | 78160.00 | 79400.00 | 77400.00 | 78060.00 | -0.96% | 1,223,500 |
| 2026-06-08 | 79480.00 | 80180.00 | 78050.00 | 78820.00 | +0.15% | 965,600 |
| 2026-06-05 | 79000.00 | 79370.00 | 78110.00 | 78700.00 | -0.22% | 795,600 |
| 2026-06-04 | 79090.00 | 79180.00 | 78110.00 | 78870.00 | +0.57% | 784,300 |
| 2026-06-03 | 79500.00 | 80450.00 | 78420.00 | 78420.00 | -1.58% | 1,021,700 |
| 2026-06-02 | 79500.00 | 80480.00 | 78880.00 | 79680.00 | -1.03% | 1,006,900 |
| 2026-06-01 | 82740.00 | 82900.00 | 80140.00 | 80510.00 | -2.21% | 961,300 |
| 2026-05-29 | 77770.00 | 82330.00 | 77700.00 | 82330.00 | +5.04% | 1,610,600 |
| 2026-05-28 | 78770.00 | 79350.00 | 77750.00 | 78380.00 | +0.72% | 1,010,700 |
| 2026-05-27 | 76950.00 | 79000.00 | 76570.00 | 77820.00 | +3.06% | 1,375,300 |
| 2026-05-26 | 75180.00 | 75850.00 | 74600.00 | 75510.00 | +0.56% | 660,100 |
| 2026-05-25 | 75450.00 | 76180.00 | 74930.00 | 75090.00 | -0.56% | 755,500 |
| 2026-05-22 | 73000.00 | 75680.00 | 72950.00 | 75510.00 | +3.02% | 1,113,300 |
| 2026-05-21 | 74000.00 | 74950.00 | 73050.00 | 73300.00 | -1.93% | 865,000 |
| 2026-05-20 | 74810.00 | 74980.00 | 73800.00 | 74740.00 | +1.48% | 1,182,500 |
| 2026-05-19 | 70840.00 | 73650.00 | 70590.00 | 73650.00 | +4.93% | 1,179,700 |
| 2026-05-18 | 71220.00 | 71680.00 | 69330.00 | 70190.00 | -2.01% | 979,400 |
| 2026-05-15 | 71150.00 | 72050.00 | 71020.00 | 71630.00 | +0.42% | 942,600 |
| 2026-05-14 | 72730.00 | 72850.00 | 70500.00 | 71330.00 | -1.61% | 1,190,100 |
| 2026-05-13 | 71780.00 | 72770.00 | 71330.00 | 72500.00 | +0.39% | 898,200 |
| 2026-05-12 | 74020.00 | 74050.00 | 71630.00 | 72220.00 | -3.77% | 1,487,100 |
| 2026-05-11 | 75280.00 | 75440.00 | 73720.00 | 75050.00 | +0.07% | 1,549,200 |
| 2026-05-08 | 75410.00 | 75640.00 | 73960.00 | 75000.00 | -1.00% | 1,842,100 |
| 2026-05-07 | 75000.00 | 75800.00 | 73360.00 | 75760.00 | +3.94% | 1,952,400 |
| 2026-05-01 | 73000.00 | 73900.00 | 72420.00 | 72890.00 | -0.95% | 891,200 |
| 2026-04-30 | 73090.00 | 73670.00 | 72420.00 | 73590.00 | +0.57% | 1,485,500 |
| 2026-04-28 | 72500.00 | 73820.00 | 72230.00 | 73170.00 | +1.81% | 1,343,200 |
| 2026-04-27 | 69920.00 | 72080.00 | 69820.00 | 71870.00 | +2.54% | 1,418,900 |
| 2026-04-24 | 68600.00 | 70250.00 | 68580.00 | 70090.00 | +1.15% | 1,286,200 |
| 2026-04-23 | 71710.00 | 71850.00 | 69220.00 | 69290.00 | -3.37% | 1,167,700 |
| 2026-04-22 | 72800.00 | 72990.00 | 71710.00 | 71710.00 | -2.77% | 1,189,900 |
| 2026-04-21 | 74650.00 | 75440.00 | 73750.00 | 73750.00 | -1.21% | 1,077,100 |
| 2026-04-20 | 74940.00 | 75270.00 | 74590.00 | 74650.00 | +0.81% | 844,300 |
| 2026-04-17 | 74620.00 | 75700.00 | 74050.00 | 74050.00 | -1.06% | 1,059,600 |
| 2026-04-16 | 73890.00 | 75540.00 | 73890.00 | 74840.00 | +0.71% | 1,272,300 |
| 2026-04-15 | 74100.00 | 74810.00 | 73580.00 | 74310.00 | -0.38% | 1,183,800 |
| 2026-04-14 | 75500.00 | 75510.00 | 74140.00 | 74590.00 | -0.61% | 1,253,900 |
| 2026-04-13 | 74530.00 | 75580.00 | 73520.00 | 75050.00 | -0.65% | 1,393,100 |
| 2026-04-10 | 71950.00 | 75540.00 | 71700.00 | 75540.00 | +11.99% | 3,284,100 |
| 2026-04-09 | 68070.00 | 69360.00 | 67350.00 | 67450.00 | -0.46% | 1,471,400 |
| 2026-04-08 | 68550.00 | 69050.00 | 67660.00 | 67760.00 | +4.10% | 1,476,400 |
| 2026-04-07 | 65690.00 | 65990.00 | 64850.00 | 65090.00 | -0.06% | 760,000 |
| 2026-04-06 | 64310.00 | 65300.00 | 64160.00 | 65130.00 | +1.29% | 798,900 |
| 2026-04-03 | 63800.00 | 64730.00 | 63610.00 | 64300.00 | +2.05% | 787,200 |
| 2026-04-02 | 64430.00 | 64580.00 | 62340.00 | 63010.00 | -1.04% | 922,000 |
| 2026-04-01 | 63350.00 | 63890.00 | 62670.00 | 63670.00 | +3.31% | 1,146,500 |
| 2026-03-31 | 61250.00 | 62340.00 | 60600.00 | 61630.00 | +0.02% | 1,219,700 |
| 2026-03-30 | 59780.00 | 61620.00 | 59010.00 | 61620.00 | -0.26% | 1,546,800 |
| 2026-03-27 | 62250.00 | 62470.00 | 61150.00 | 61780.00 | -0.15% | 1,102,700 |
| 2026-03-26 | 62670.00 | 62700.00 | 61660.00 | 61870.00 | -0.85% | 896,100 |
| 2026-03-25 | 61930.00 | 63050.00 | 61930.00 | 62400.00 | +0.87% | 913,800 |
| 2026-03-24 | 62500.00 | 62790.00 | 61080.00 | 61860.00 | +0.05% | 943,000 |
| 2026-03-23 | 60260.00 | 62060.00 | 60250.00 | 61830.00 | -2.52% | 1,246,000 |
| 2026-03-19 | 63850.00 | 64350.00 | 63120.00 | 63430.00 | -3.68% | 1,242,100 |
| 2026-03-18 | 65100.00 | 66230.00 | 65040.00 | 65850.00 | +1.15% | 709,300 |
| 2026-03-17 | 64950.00 | 65100.00 | 64440.00 | 65100.00 | +0.62% | 551,400 |
| 2026-03-16 | 64330.00 | 64770.00 | 63920.00 | 64700.00 | -0.46% | 567,600 |
| 2026-03-13 | 63200.00 | 65000.00 | 63200.00 | 65000.00 | -0.26% | 1,106,600 |
| 2026-03-12 | 62870.00 | 65170.00 | 62860.00 | 65170.00 | +2.58% | 1,279,400 |
| 2026-03-11 | 64700.00 | 65030.00 | 63350.00 | 63530.00 | -1.12% | 971,300 |
| 2026-03-10 | 64020.00 | 65190.00 | 63440.00 | 64250.00 | +1.56% | 1,196,300 |
| 2026-03-09 | 62900.00 | 63900.00 | 61750.00 | 63260.00 | -3.32% | 1,596,000 |
| 2026-03-06 | 63920.00 | 65510.00 | 63550.00 | 65430.00 | +1.66% | 766,000 |
| 2026-03-05 | 65980.00 | 66400.00 | 64330.00 | 64360.00 | +0.06% | 940,600 |
| 2026-03-04 | 64670.00 | 65180.00 | 63690.00 | 64320.00 | -0.88% | 1,266,900 |
| 2026-03-03 | 66750.00 | 66780.00 | 64520.00 | 64890.00 | -4.22% | 1,178,500 |
| 2026-03-02 | 67910.00 | 68980.00 | 67470.00 | 67750.00 | -1.85% | 890,400 |
| 2026-02-27 | 68810.00 | 69170.00 | 68180.00 | 69030.00 | +1.62% | 891,200 |
| 2026-02-26 | 68850.00 | 69580.00 | 67770.00 | 67930.00 | +0.35% | 1,010,400 |
| 2026-02-25 | 66860.00 | 68400.00 | 66810.00 | 67690.00 | +1.26% | 823,800 |
| 2026-02-24 | 66590.00 | 67600.00 | 66510.00 | 66850.00 | -0.16% | 657,100 |
| 2026-02-20 | 67680.00 | 67910.00 | 66960.00 | 66960.00 | -1.06% | 704,600 |
| 2026-02-19 | 67380.00 | 68240.00 | 67080.00 | 67680.00 | +0.24% | 548,100 |
| 2026-02-18 | 67950.00 | 69070.00 | 67520.00 | 67520.00 | +0.16% | 751,300 |
| 2026-02-17 | 67250.00 | 67480.00 | 66690.00 | 67410.00 | +0.81% | 698,100 |
| 2026-02-16 | 69570.00 | 69780.00 | 66870.00 | 66870.00 | -3.30% | 861,200 |
| 2026-02-13 | 67480.00 | 69380.00 | 66010.00 | 69150.00 | +1.24% | 2,028,200 |
| 2026-02-12 | 68500.00 | 69950.00 | 68300.00 | 68300.00 | -0.31% | 955,700 |
| 2026-02-10 | 67800.00 | 69420.00 | 67700.00 | 68510.00 | +0.97% | 1,523,800 |
| 2026-02-09 | 67950.00 | 68980.00 | 66600.00 | 67850.00 | +6.85% | 2,946,400 |
| 2026-02-06 | 63000.00 | 63500.00 | 62120.00 | 63500.00 | +0.28% | 1,074,400 |
| 2026-02-05 | 63120.00 | 63870.00 | 62540.00 | 63320.00 | +2.56% | 1,287,000 |
| 2026-02-04 | 61400.00 | 62090.00 | 60970.00 | 61740.00 | -0.45% | 884,700 |
| 2026-02-03 | 61500.00 | 62560.00 | 60820.00 | 62020.00 | +3.07% | 1,393,800 |
| 2026-02-02 | 60230.00 | 60450.00 | 59400.00 | 60170.00 | +2.33% | 1,122,100 |
| 2026-01-30 | 59000.00 | 59000.00 | 57570.00 | 58800.00 | +1.27% | 1,038,000 |
| 2026-01-29 | 57680.00 | 58460.00 | 57190.00 | 58060.00 | -0.36% | 1,114,100 |
| 2026-01-28 | 58500.00 | 58650.00 | 57860.00 | 58270.00 | -1.52% | 946,600 |
| 2026-01-27 | 59520.00 | 59600.00 | 58850.00 | 59170.00 | -0.55% | 823,600 |
| 2026-01-26 | 59000.00 | 59820.00 | 59000.00 | 59500.00 | -1.65% | 1,022,900 |
| 2026-01-23 | 61280.00 | 61580.00 | 60250.00 | 60500.00 | -0.58% | 971,000 |
| 2026-01-22 | 61990.00 | 62100.00 | 60850.00 | 60850.00 | -2.12% | 1,142,200 |
| 2026-01-21 | 62770.00 | 62900.00 | 61650.00 | 62170.00 | -1.33% | 1,233,100 |
| 2026-01-20 | 62800.00 | 63230.00 | 62060.00 | 63010.00 | +1.14% | 1,117,400 |
| 2026-01-19 | 61860.00 | 62300.00 | 61480.00 | 62300.00 | -0.56% | 1,126,200 |
| 2026-01-16 | 63040.00 | 63460.00 | 62540.00 | 62650.00 | -2.12% | 1,032,200 |
| 2026-01-15 | 65160.00 | 65810.00 | 63720.00 | 64010.00 | -1.76% | 1,543,700 |
| 2026-01-14 | 64590.00 | 66500.00 | 64050.00 | 65160.00 | +2.10% | 2,035,200 |
| 2026-01-13 | 65880.00 | 65950.00 | 63400.00 | 63820.00 | +1.71% | 2,123,800 |
| 2026-01-09 | 59990.00 | 62750.00 | 59910.00 | 62750.00 | +10.67% | 3,503,400 |
| 2026-01-08 | 56970.00 | 57290.00 | 56390.00 | 56700.00 | -0.18% | 1,155,400 |
| 2026-01-07 | 57890.00 | 57980.00 | 56800.00 | 56800.00 | -2.74% | 1,053,200 |
| 2026-01-06 | 57390.00 | 58410.00 | 57150.00 | 58400.00 | +2.13% | 1,109,400 |
| 2026-01-05 | 57400.00 | 58230.00 | 57170.00 | 57180.00 | +0.42% | 1,039,100 |
| 2025-12-30 | 56610.00 | 56940.00 | 56510.00 | 56940.00 | +0.98% | 742,000 |
| 2025-12-29 | 57050.00 | 57050.00 | 56220.00 | 56390.00 | -1.54% | 919,200 |
| 2025-12-26 | 56400.00 | 57480.00 | 56400.00 | 57270.00 | +2.12% | 844,900 |
| 2025-12-25 | 56590.00 | 56620.00 | 56080.00 | 56080.00 | -0.71% | 364,600 |
| 2025-12-24 | 57150.00 | 57410.00 | 56480.00 | 56480.00 | -0.89% | 685,000 |
| 2025-12-23 | 56900.00 | 57530.00 | 56680.00 | 56990.00 | -0.73% | 660,000 |
| 2025-12-22 | 56910.00 | 57740.00 | 56810.00 | 57410.00 | +1.88% | 745,500 |
| 2025-12-19 | 56970.00 | 56970.00 | 55980.00 | 56350.00 | -0.07% | 1,005,900 |
| 2025-12-18 | 56440.00 | 56790.00 | 56150.00 | 56390.00 | -0.56% | 565,500 |
| 2025-12-17 | 57100.00 | 57330.00 | 56420.00 | 56710.00 | +0.25% | 718,200 |
| 2025-12-16 | 57030.00 | 57190.00 | 56220.00 | 56570.00 | -1.08% | 626,600 |
| 2025-12-15 | 56440.00 | 57480.00 | 56440.00 | 57190.00 | +0.12% | 533,600 |
| 2025-12-12 | 56000.00 | 57560.00 | 55390.00 | 57120.00 | +2.83% | 1,323,900 |
| 2025-12-11 | 56470.00 | 56740.00 | 55400.00 | 55550.00 | -0.95% | 723,400 |
| 2025-12-10 | 55950.00 | 56470.00 | 55530.00 | 56080.00 | +0.74% | 740,800 |
| 2025-12-09 | 55580.00 | 55870.00 | 55290.00 | 55670.00 | -0.85% | 554,700 |
| 2025-12-08 | 56610.00 | 56680.00 | 55870.00 | 56150.00 | -1.04% | 567,900 |
| 2025-12-05 | 57590.00 | 57650.00 | 56460.00 | 56740.00 | -2.34% | 715,800 |
| 2025-12-04 | 56240.00 | 58100.00 | 56220.00 | 58100.00 | +2.69% | 890,600 |
| 2025-12-03 | 57150.00 | 57270.00 | 56350.00 | 56580.00 | -0.65% | 635,700 |
| 2025-12-02 | 56400.00 | 57040.00 | 56280.00 | 56950.00 | +1.79% | 654,300 |
| 2025-12-01 | 57100.00 | 57140.00 | 55680.00 | 55950.00 | -2.08% | 736,600 |
| 2025-11-28 | 57150.00 | 57180.00 | 56620.00 | 57140.00 | -0.21% | 534,700 |
| 2025-11-27 | 57000.00 | 57340.00 | 56750.00 | 57260.00 | +0.47% | 511,100 |
| 2025-11-26 | 55810.00 | 57210.00 | 55500.00 | 56990.00 | +1.79% | 946,200 |
| 2025-11-25 | 55800.00 | 55990.00 | 54710.00 | 55990.00 | +2.17% | 1,138,900 |
| 2025-11-21 | 53670.00 | 55100.00 | 53650.00 | 54800.00 | +0.33% | 1,282,000 |
| 2025-11-20 | 54190.00 | 55370.00 | 53800.00 | 54620.00 | +1.39% | 1,066,700 |
| 2025-11-19 | 54070.00 | 54830.00 | 53310.00 | 53870.00 | +0.65% | 1,943,100 |
| 2025-11-18 | 53900.00 | 54300.00 | 53020.00 | 53520.00 | +0.02% | 1,175,500 |
| 2025-11-17 | 54000.00 | 54710.00 | 52620.00 | 53510.00 | -5.29% | 1,631,700 |
| 2025-11-14 | 57430.00 | 57690.00 | 56220.00 | 56500.00 | -0.91% | 1,272,200 |
| 2025-11-13 | 57410.00 | 57790.00 | 56930.00 | 57020.00 | -1.64% | 767,200 |
| 2025-11-12 | 59590.00 | 59780.00 | 57970.00 | 57970.00 | -1.13% | 982,500 |
| 2025-11-11 | 59270.00 | 59830.00 | 58380.00 | 58630.00 | +0.69% | 889,600 |
| 2025-11-10 | 57220.00 | 58230.00 | 57080.00 | 58230.00 | +1.78% | 854,900 |
| 2025-11-07 | 56560.00 | 57560.00 | 56380.00 | 57210.00 | +1.11% | 1,093,900 |
| 2025-11-06 | 56810.00 | 57330.00 | 56210.00 | 56580.00 | +0.80% | 1,238,500 |
| 2025-11-05 | 57030.00 | 57030.00 | 55030.00 | 56130.00 | +2.00% | 1,900,900 |
| 2025-11-04 | 55500.00 | 56160.00 | 55030.00 | 55030.00 | -2.88% | 1,461,200 |
| 2025-10-31 | 54710.00 | 56660.00 | 54420.00 | 56660.00 | +3.96% | 1,119,500 |
| 2025-10-30 | 54550.00 | 55060.00 | 54100.00 | 54500.00 | -1.75% | 1,269,900 |
| 2025-10-29 | 55950.00 | 55990.00 | 54650.00 | 55470.00 | -0.86% | 1,064,500 |
| 2025-10-28 | 56840.00 | 56970.00 | 55710.00 | 55950.00 | -1.18% | 799,900 |
| 2025-10-27 | 55880.00 | 57020.00 | 55700.00 | 56620.00 | +2.31% | 1,061,300 |
| 2025-10-24 | 55710.00 | 55940.00 | 55310.00 | 55340.00 | -0.02% | 745,000 |
| 2025-10-23 | 55840.00 | 55940.00 | 54880.00 | 55350.00 | -0.22% | 933,900 |
| 2025-10-22 | 54550.00 | 55600.00 | 54320.00 | 55470.00 | +1.69% | 1,134,400 |
| 2025-10-21 | 54200.00 | 55040.00 | 53990.00 | 54550.00 | +1.87% | 1,412,300 |
| 2025-10-20 | 52580.00 | 53820.00 | 52180.00 | 53550.00 | +3.82% | 1,290,300 |
| 2025-10-17 | 51170.00 | 52560.00 | 51170.00 | 51580.00 | -1.13% | 1,126,900 |
| 2025-10-16 | 53430.00 | 53640.00 | 51850.00 | 52170.00 | -0.53% | 1,178,200 |
| 2025-10-15 | 51510.00 | 52840.00 | 51010.00 | 52450.00 | +1.90% | 1,504,100 |
| 2025-10-14 | 51110.00 | 52250.00 | 50810.00 | 51470.00 | -0.06% | 2,195,300 |
| 2025-10-10 | 50700.00 | 52190.00 | 50070.00 | 51500.00 | +6.65% | 4,417,600 |
| 2025-10-09 | 46800.00 | 48290.00 | 46490.00 | 48290.00 | +3.38% | 1,726,400 |
| 2025-10-08 | 47470.00 | 47470.00 | 46690.00 | 46710.00 | -0.83% | 1,227,100 |
| 2025-10-07 | 47270.00 | 47650.00 | 46930.00 | 47100.00 | -1.28% | 1,503,100 |
| 2025-10-06 | 47460.00 | 47980.00 | 47250.00 | 47710.00 | +4.95% | 2,091,600 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+25.10%). Schwächster Monat: Mär (-7.61%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von FAST RETAILING CO.,LTD. (9983.T)?
75580.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 9983.T?
88690.00 im Hoch und 51170.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von FAST RETAILING CO.,LTD.?
Historisch war der stärkste Kalendermonat von 9983.T der Okt (Durchschnitt +25.10%), der schwächste der Mär (Durchschnitt -7.61%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.