UK markets open in 7 hours 25 minutes
NIKKEI 225
38,356.06 +176.60 (+0.46%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.46 +0.44 (+0.56%) GOLD FUTURES
2,362.60 +2.70 (+0.11%) DOW
39,558.11 +126.60 (+0.32%) Bitcoin GBP
48,888.77 -1,064.89 (-2.13%)
Fast Retailing Co Ltd (FR7.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:33AM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 237.40 | 237.40 | 236.80 | 236.80 | 236.80 | - |
| 13 May 2024 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | - |
| 10 May 2024 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | - |
| 09 May 2024 | 239.70 | 242.90 | 239.70 | 242.90 | 242.90 | 100 |
| 08 May 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | - |
| 07 May 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | - |
| 06 May 2024 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | - |
| 03 May 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | - |
| 02 May 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | - |
| 30 Apr 2024 | 245.20 | 245.20 | 245.10 | 245.10 | 245.10 | - |
| 29 Apr 2024 | 242.10 | 244.00 | 242.10 | 244.00 | 244.00 | - |
| 26 Apr 2024 | 245.10 | 245.10 | 245.10 | 245.10 | 245.10 | - |
| 25 Apr 2024 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | - |
| 24 Apr 2024 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | - |
| 23 Apr 2024 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | - |
| 22 Apr 2024 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | - |
| 19 Apr 2024 | 244.70 | 244.70 | 244.00 | 244.00 | 244.00 | 75 |
| 18 Apr 2024 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | - |
| 17 Apr 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| 16 Apr 2024 | 246.20 | 246.20 | 245.90 | 245.90 | 245.90 | 50 |
| 15 Apr 2024 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | - |
| 12 Apr 2024 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | - |
| 11 Apr 2024 | 264.60 | 264.60 | 264.60 | 264.60 | 264.60 | - |
| 10 Apr 2024 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | - |
| 09 Apr 2024 | 268.70 | 268.70 | 268.70 | 268.70 | 268.70 | - |
| 08 Apr 2024 | 269.80 | 273.60 | 269.80 | 273.60 | 273.60 | 10 |
| 05 Apr 2024 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | - |
| 04 Apr 2024 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | - |
| 03 Apr 2024 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | - |
| 02 Apr 2024 | 285.60 | 286.30 | 285.60 | 286.30 | 286.30 | - |
| 28 Mar 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| 27 Mar 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| 26 Mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 25 Mar 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| 22 Mar 2024 | 278.00 | 286.00 | 278.00 | 286.00 | 286.00 | - |
| 21 Mar 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| 20 Mar 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| 19 Mar 2024 | 276.00 | 282.00 | 276.00 | 282.00 | 282.00 | 25 |
| 18 Mar 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| 15 Mar 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| 14 Mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 13 Mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
| 12 Mar 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| 11 Mar 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 08 Mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
| 07 Mar 2024 | 264.00 | 274.00 | 264.00 | 274.00 | 274.00 | 75 |
| 06 Mar 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| 05 Mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 04 Mar 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| 01 Mar 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| 29 Feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 28 Feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 28 Feb 2024 | 165 Dividend | |||||
| 27 Feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 101.00 | - |
| 26 Feb 2024 | 266.00 | 268.00 | 266.00 | 268.00 | 101.76 | 5 |
| 23 Feb 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 100.24 | - |
| 22 Feb 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 100.24 | - |
| 21 Feb 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 96.44 | - |
| 20 Feb 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 96.44 | - |
| 19 Feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 97.96 | - |
| 16 Feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 97.96 | - |
| 15 Feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 97.20 | - |
| 14 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 94.92 | - |
| 13 Feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 94.17 | 15 |
| 12 Feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 93.41 | - |
| 09 Feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 93.41 | - |
| 08 Feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 94.17 | - |
| 07 Feb 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 91.89 | - |
| 06 Feb 2024 | 240.00 | 244.00 | 240.00 | 244.00 | 92.65 | 2 |
| 05 Feb 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 91.89 | - |
| 02 Feb 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 91.89 | - |
| 01 Feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 92.65 | - |
| 31 Jan 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 93.41 | - |
| 30 Jan 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 92.65 | - |
| 29 Jan 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 91.89 | - |
| 26 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 91.13 | - |
| 25 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 91.13 | - |
| 24 Jan 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 91.89 | - |
| 23 Jan 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 93.41 | - |
| 22 Jan 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 92.65 | - |
| 19 Jan 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 90.37 | - |
| 18 Jan 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 90.37 | - |
| 17 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 91.13 | - |
| 16 Jan 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 92.65 | - |
| 15 Jan 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 91.89 | - |
| 12 Jan 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 91.89 | - |
| 11 Jan 2024 | 228.00 | 232.00 | 228.00 | 228.00 | 86.57 | 100 |
| 10 Jan 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 84.29 | - |
| 09 Jan 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 82.02 | - |
| 08 Jan 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 81.26 | 25 |
| 05 Jan 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 82.02 | - |
| 04 Jan 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 82.77 | - |
| 03 Jan 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 84.29 | - |
| 02 Jan 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 84.29 | - |
| 29 Dec 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 84.29 | - |
| 28 Dec 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 85.81 | - |
| 27 Dec 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 85.81 | - |
| 22 Dec 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 85.81 | - |
| 21 Dec 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 86.57 | - |
| 20 Dec 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 89.61 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.