FRCOY - Fast Retailing Co., Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201959.2759.8859.2759.8059.802,400
Aug 22, 201959.4259.4659.1059.3559.354,000
Aug 21, 201959.6259.8659.6259.7259.724,900
Aug 20, 201958.6258.8058.5858.6958.698,700
Aug 19, 201958.7859.3658.7859.3059.305,200
Aug 16, 201958.7458.7458.7458.7458.74-
Aug 15, 201958.8358.8358.5158.7458.747,200
Aug 14, 201959.6059.6058.7458.7458.7420,600
Aug 13, 201959.5559.5559.1959.3959.399,700
Aug 12, 201959.6059.6959.4659.4659.4611,800
Aug 09, 201959.9059.9859.7859.9859.983,700
Aug 08, 201960.3360.7460.3360.7160.716,700
Aug 07, 201959.7059.9558.3859.9559.957,400
Aug 06, 201960.0960.6459.7259.8259.828,700
Aug 05, 201960.0261.0459.7660.2060.207,600
Aug 02, 201962.3162.3160.1760.8560.858,500
Aug 01, 201960.3260.8760.2960.8760.877,000
Jul 31, 201960.5160.6460.0060.1860.1826,700
Jul 30, 201961.1661.3861.0761.1761.174,400
Jul 29, 201961.3261.3561.2861.3561.351,700
Jul 26, 201962.5362.5361.5761.8161.813,200
Jul 25, 201961.0161.8561.0161.7261.728,300
Jul 24, 201963.6763.6762.6563.4363.438,000
Jul 23, 201963.2963.2963.0163.2463.243,600
Jul 22, 201964.4264.4263.1063.3863.382,600
Jul 19, 201963.8263.8263.1863.2163.2112,900
Jul 18, 201964.3164.3663.4864.3064.304,300
Jul 17, 201963.9563.9563.6663.9563.956,300
Jul 16, 201964.0064.1564.0064.1564.151,400
Jul 15, 201966.5866.5864.3064.3164.312,800
Jul 12, 201964.2964.4164.2364.3564.354,700
Jul 11, 201962.6062.6061.2162.0062.0010,300
Jul 10, 201961.4661.8261.4661.8261.828,500
Jul 09, 201960.4460.9560.4460.9560.958,900
Jul 08, 201960.0060.2060.0060.2060.206,900
Jul 05, 201960.2960.3160.0460.2560.255,800
Jul 03, 201962.1662.1662.1162.1162.111,700
Jul 02, 201961.1562.7461.1562.4262.4213,200
Jul 01, 201960.7160.7560.5160.5560.554,300
Jun 28, 201960.4960.4960.2660.4960.492,400
Jun 27, 201960.6760.6760.4760.4860.482,300
Jun 26, 201960.9860.9860.5760.8460.843,600
Jun 25, 201961.5061.8861.2661.2661.263,600
Jun 24, 201961.8361.9861.7961.8361.831,500
Jun 21, 201962.4162.4161.7161.7461.748,000
Jun 20, 201963.0163.3662.8063.2363.233,100
Jun 19, 201962.0062.0061.5462.0062.001,600
Jun 18, 201961.2261.7961.2261.7961.792,900
Jun 17, 201961.0961.7161.0961.5961.592,700
Jun 14, 201960.6560.7560.6560.7560.752,500
Jun 13, 201959.7859.9459.6159.7859.782,400
Jun 12, 201959.2260.1059.2259.4559.453,500
Jun 11, 201958.4858.4858.1458.4058.404,800
Jun 10, 201959.3059.4259.2859.3659.367,400
Jun 07, 201959.6259.6759.5359.6359.632,700
Jun 06, 201959.2059.3159.1559.2959.297,700
Jun 05, 201957.7257.9657.6557.7357.7310,600
Jun 04, 201958.6859.1658.0659.1659.1617,600
Jun 03, 201958.3658.4358.1058.4358.439,600
May 31, 201956.6057.5656.6057.4057.408,900
May 30, 201959.0059.0057.7557.8357.8397,600
May 29, 201959.2459.4559.1459.1959.1910,400
May 28, 201960.3360.5060.1560.2860.286,700
May 24, 201959.9159.9159.6259.9159.9111,200
May 23, 201959.9259.9259.5259.7059.7013,000
May 22, 201959.4059.6359.4059.4859.486,600
May 21, 201959.0359.0358.9659.0059.001,700
May 20, 201958.5158.8758.4758.6958.696,700
May 17, 201958.9558.9558.6758.8758.873,700
May 16, 201958.2458.6858.2458.5358.539,800
May 15, 201958.1958.3658.1658.2158.215,200
May 14, 201958.3058.5358.3058.4258.429,300
May 13, 201958.2158.7757.9157.9157.9116,900
May 10, 201959.9459.9459.5159.9159.914,300
May 09, 201958.2059.1058.2059.0859.089,300
May 08, 201958.0958.3657.6558.1558.1513,300
May 07, 201955.9757.1655.9756.9856.984,800
May 06, 201957.1757.4357.0457.4357.4316,100
May 03, 201957.7757.9057.6957.8457.846,200
May 02, 201957.4457.5057.3657.4657.466,100
May 01, 201957.5157.9757.5157.7657.762,700
Apr 30, 201957.6557.7957.6057.7957.796,000
Apr 29, 201957.4357.6157.3757.5357.5318,400
Apr 26, 201957.3857.5557.3657.4757.475,900
Apr 25, 201957.0657.1557.0257.0757.0711,000
Apr 24, 201957.2957.4557.2457.2757.2748,700
Apr 23, 201956.5556.6656.4256.6656.6610,800
Apr 22, 201957.0157.3556.5156.5156.516,400
Apr 18, 201956.4656.7556.4656.5756.578,900
Apr 17, 201955.6655.8155.5155.6555.657,700
Apr 16, 201955.3155.4154.9855.0355.0329,500
Apr 15, 201954.0154.0153.8253.9253.927,400
Apr 12, 201953.5753.9453.5753.6853.6815,800
Apr 11, 201949.3249.9048.7249.8849.8825,100
Apr 10, 201949.7049.7049.5249.5249.523,000
Apr 09, 201948.9749.0948.9348.9848.983,600
Apr 08, 201949.2849.2849.0049.0949.096,600
Apr 05, 201948.7248.9048.7248.8648.863,400
Apr 04, 201948.9148.9148.7648.7648.762,200
Apr 03, 201948.9949.1948.9149.0049.007,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...