Fast Retailing Co Ltd (FR7)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.39999 | 1.98449302326 | 322.5 | 331.3 | 322.1 | 20 | 324.73625 | DE |
| 4 | 10.69999 | 3.36266184789 | 318.2 | 341 | 311.39999 | 36 | 327.12223984 | DE |
| 12 | 28.89999 | 9.63333 | 300 | 344 | 285 | 62 | 311.16849209 | DE |
| 26 | 89.29999 | 37.2704465776 | 239.6 | 344 | 230.4 | 59 | 287.4997407 | DE |
| 52 | 100.89999 | 44.2543815789 | 228 | 344 | 214 | 51 | 276.04151933 | DE |
| 156 | 116.89999 | 55.141504717 | 212 | 344 | 202 | 45 | 268.70486188 | DE |
| 260 | 116.89999 | 55.141504717 | 212 | 344 | 202 | 45 | 268.70486188 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 328 | 5.9 | 1.83 | 328 | 328 | 328 | 3 |
| 1734643620 | 322.1 | -9.2 | -2.78 | 324.89999 | 327.7 | 322.1 | 47 |
| 1734557220 | 331.3 | 0 | 0.00 | 331.3 | 331.3 | 331.3 | 0 |
| 1734470820 | 331.3 | 9.2 | 2.86 | 327.6 | 331.3 | 327.6 | 21 |
| 1734384420 | 322.1 | -4.9 | -1.50 | 322.5 | 329.2 | 322.1 | 9 |
| 1734125220 | 327 | -11 | -3.25 | 328.1 | 328.1 | 322 | 97 |
| 1734038820 | 338 | -3 | -0.88 | 338 | 338 | 338 | 5 |
| 1733952420 | 341 | 3.1 | 0.92 | 337.89999 | 341 | 337.89999 | 39 |
| 1733866020 | 337.89999 | 0 | 0.00 | 337.89999 | 337.89999 | 337.89999 | 0 |
| 1733779620 | 337.89999 | 6.3 | 1.90 | 337.89999 | 337.89999 | 337.89999 | 21 |
| 1733520420 | 331.6 | -6.3 | -1.86 | 327.8 | 331.6 | 327.8 | 39 |
| 1733434020 | 337.89999 | 0.9 | 0.27 | 337.89999 | 337.89999 | 337.89999 | 5 |
| 1733347620 | 337 | 7 | 2.12 | 336.7 | 337 | 336.7 | 35 |
| 1733261220 | 330 | 12.3 | 3.87 | 321.8 | 330 | 321.8 | 47 |
| 1733174820 | 317.7 | -5.6 | -1.73 | 317.89999 | 323.8 | 315.89999 | 110 |
| 1732915620 | 323.3 | -2.7 | -0.83 | 323 | 323.3 | 323 | 17 |
| 1732829220 | 326 | -2 | -0.61 | 326 | 326 | 326 | 4 |
| 1732742820 | 328 | 0 | 0.00 | 328 | 328 | 328 | 0 |
| 1732656420 | 328 | 15.5 | 4.96 | 315.3 | 328 | 315.3 | 96 |
| 1732570020 | 312.5 | 13 | 4.34 | 318.2 | 318.2 | 311.39999 | 21 |
| 1732310820 | 299.5 | -2.7 | -0.89 | 300 | 304.8 | 299.5 | 8 |
| 1732224420 | 302.2 | 0 | 0.00 | 302.2 | 302.2 | 302.2 | 0 |
| 1732138020 | 302.2 | -2.4 | -0.79 | 302.5 | 302.5 | 302.2 | 2 |
| 1732051620 | 304.6 | 7.2 | 2.42 | 304.6 | 304.6 | 304.6 | 1 |
| 1731965220 | 297.39999 | -7.6 | -2.49 | 298 | 301.6 | 297.39999 | 21 |
| 1731705960 | 305 | 7.9 | 2.66 | 309 | 309 | 300 | 46 |
| 1731619560 | 297.1 | -0.9 | -0.30 | 298.1 | 298.1 | 297.1 | 20 |
| 1731533160 | 298 | 5.5 | 1.88 | 297.5 | 298 | 285 | 151 |
| 1731446820 | 292.5 | -14 | -4.57 | 292.1 | 298.5 | 292.1 | 31 |
| 1731360420 | 306.5 | 12 | 4.07 | 305.2 | 306.5 | 301.1 | 49 |
| 1731101220 | 294.5 | -0.9 | -0.30 | 295.6 | 296.1 | 294.5 | 11 |
| 1731014760 | 295.39999 | -6.3 | -2.09 | 296.8 | 296.8 | 287 | 774 |
| 1730928360 | 301.7 | 3 | 1.00 | 301.7 | 301.7 | 301.7 | 1 |
| 1730841960 | 298.7 | 0.7 | 0.23 | 298.7 | 298.7 | 298.7 | 1 |
| 1730755560 | 298 | -2 | -0.67 | 299.89999 | 299.89999 | 297.39999 | 75 |
| 1730496360 | 300 | -0.7 | -0.23 | 296.3 | 302.7 | 295.3 | 102 |
| 1730409960 | 300.7 | -8.1 | -2.62 | 300 | 302.6 | 300 | 74 |
| 1730323560 | 308.8 | 0.8 | 0.26 | 308 | 308.8 | 308 | 24 |
| 1730237160 | 308 | -0.8 | -0.26 | 307 | 308 | 307 | 60 |
| 1730150760 | 308.8 | 1.8 | 0.59 | 310.8 | 312 | 305.6 | 87 |
| 1729888020 | 307 | 2.5 | 0.82 | 305.8 | 307.3 | 305.8 | 17 |
| 1729801560 | 304.5 | -3.1 | -1.01 | 306 | 306.3 | 300.1 | 45 |
| 1729715160 | 307.6 | -11.3 | -3.54 | 309.39999 | 313.5 | 303.7 | 88 |
| 1729628760 | 318.89999 | -10.2 | -3.10 | 318.3 | 319 | 316 | 133 |
| 1729542360 | 329.1 | 1.1 | 0.34 | 332.1 | 337 | 329.1 | 230 |
| 1729283160 | 328 | -7.1 | -2.12 | 332.89999 | 332.89999 | 328 | 15 |
| 1729196760 | 335.1 | 9.1 | 2.79 | 335 | 338 | 330 | 148 |
| 1729110360 | 326 | 3 | 0.93 | 328 | 328 | 326 | 81 |
| 1729023960 | 323 | -20.2 | -5.89 | 331.7 | 331.7 | 319.1 | 7 |
| 1728937560 | 343.2 | 0 | 0.00 | 343.2 | 343.2 | 343.2 | 0 |
| 1728678360 | 343.2 | 25.1 | 7.89 | 336.2 | 344 | 336.2 | 59 |
| 1728591960 | 318.1 | 3.1 | 0.98 | 318 | 319 | 318 | 28 |
| 1728505560 | 315 | 3.1 | 0.99 | 314.8 | 317.7 | 314.8 | 29 |
| 1728419160 | 311.89999 | 3.3 | 1.07 | 311.89999 | 311.89999 | 311.89999 | 16 |
| 1728332760 | 308.6 | -2.4 | -0.77 | 314.3 | 317.7 | 308.6 | 66 |
| 1728073560 | 311 | 7 | 2.30 | 304.8 | 311 | 304.5 | 142 |
| 1727987220 | 304 | 8.1 | 2.74 | 298.39999 | 304 | 298.39999 | 2 |
| 1727900820 | 295.89999 | -7.3 | -2.41 | 290.1 | 295.89999 | 290.1 | 78 |
| 1727814420 | 303.2 | 3.2 | 1.07 | 304.89999 | 309.89999 | 303.1 | 45 |
| 1727728020 | 300 | 1.5 | 0.50 | 300 | 300 | 300 | 26 |
| 1727468760 | 298.5 | -0.4 | -0.13 | 298.5 | 298.5 | 298.5 | 10 |
| 1727382360 | 298.89999 | -2.5 | -0.83 | 298.89999 | 298.89999 | 298.89999 | 16 |
| 1727295960 | 301.39999 | 0 | 0.00 | 301.39999 | 301.39999 | 301.39999 | 0 |
| 1727209560 | 301.39999 | -1.5 | -0.50 | 295 | 301.39999 | 295 | 8 |
| 1727123160 | 302.89999 | 0.9 | 0.30 | 305 | 308.89999 | 301.3 | 44 |
| 1726864020 | 302 | 13.7 | 4.75 | 297.7 | 304 | 293 | 280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
