Fast Retailing Co., Ltd. (9983)

9983
🏛️ Japan →
45,040.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 21,743.30 21,880.00 21,480.00 21,770.00 1.4M
2021-12-29 22,193.30 22,193.30 21,670.00 21,890.00 1.2M
2021-12-28 22,256.60 22,316.60 22,033.30 22,046.60 1.0M
2021-12-27 22,493.30 22,510.00 22,086.60 22,120.00 1.1M
2021-12-24 22,583.30 22,803.30 22,503.30 22,513.30 0.7M
2021-12-23 22,726.60 22,773.30 22,496.60 22,733.30 0.9M
2021-12-22 22,913.30 22,950.00 22,620.00 22,766.60 0.9M
2021-12-21 22,423.30 22,823.30 22,340.00 22,783.30 1.3M
2021-12-20 22,463.30 22,776.60 22,100.00 22,186.60 2.0M
2021-12-17 22,996.60 23,130.00 22,633.30 22,686.60 2.0M
2021-12-16 22,793.30 22,990.00 22,510.00 22,990.00 1.8M
2021-12-15 22,590.00 22,646.60 22,243.30 22,320.00 1.3M
2021-12-14 23,103.30 23,166.60 22,573.30 22,620.00 1.5M
2021-12-13 22,806.60 23,343.30 22,706.60 23,253.30 1.7M
2021-12-10 22,673.30 22,993.30 22,590.00 22,666.60 2.2M
2021-12-09 22,963.30 22,986.60 22,723.30 22,876.60 1.3M
2021-12-08 23,000.00 23,023.30 22,653.30 22,916.60 1.7M
2021-12-07 22,593.30 22,973.30 22,420.00 22,620.00 2.2M
2021-12-06 22,300.00 22,650.00 21,846.60 22,603.30 1.6M
2021-12-03 22,003.30 22,333.30 21,793.30 22,216.60 2.6M
2021-12-02 22,026.60 22,640.00 21,703.30 22,380.00 2.7M
2021-12-01 22,423.30 22,713.30 22,016.60 22,360.00 2.5M
2021-11-30 23,833.30 23,866.60 22,446.60 22,466.60 2.8M
2021-11-29 23,413.30 23,940.00 23,336.60 23,500.00 2.1M
2021-11-26 24,486.60 24,606.60 23,733.30 23,876.60 2.3M
2021-11-25 24,353.30 24,776.60 24,330.00 24,690.00 1.2M
2021-11-24 24,766.60 24,893.30 24,146.60 24,296.60 1.2M
2021-11-22 24,373.30 24,750.00 24,263.30 24,706.60 1.0M
2021-11-19 24,833.30 24,833.30 24,540.00 24,590.00 1.1M
2021-11-18 24,810.00 24,833.30 24,300.00 24,690.00 1.7M
2021-11-17 25,340.00 25,400.00 24,960.00 24,996.60 1.1M
2021-11-16 25,280.00 25,466.60 25,220.00 25,313.30 1.0M
2021-11-15 25,380.00 25,413.30 25,160.00 25,280.00 1.0M
2021-11-12 25,306.60 25,536.60 25,270.00 25,380.00 1.5M
2021-11-11 25,200.00 25,716.60 25,156.60 25,410.00 1.3M
2021-11-10 25,203.30 25,456.60 25,100.00 25,240.00 1.4M
2021-11-09 25,996.60 26,093.30 25,330.00 25,343.30 2.1M
2021-11-08 26,833.30 26,866.60 26,110.00 26,170.00 1.4M
2021-11-05 26,703.30 26,826.60 26,366.60 26,676.60 1.5M
2021-11-04 26,830.00 27,126.60 26,173.30 26,406.60 2.1M
2021-11-02 25,890.00 26,423.30 25,873.30 26,330.00 1.6M
2021-11-01 25,833.30 26,453.30 25,740.00 26,233.30 2.8M
2021-10-29 24,813.30 25,286.60 24,463.30 25,170.00 1.9M
2021-10-28 24,616.60 25,056.60 24,566.60 24,816.60 1.4M
2021-10-27 24,500.00 24,963.30 24,303.30 24,963.30 1.5M
2021-10-26 23,690.00 24,593.30 23,606.60 24,510.00 2.4M
2021-10-25 23,903.30 23,923.30 23,076.60 23,333.30 2.6M
2021-10-22 24,233.30 24,576.60 24,030.00 24,260.00 1.8M
2021-10-21 25,063.30 25,243.30 24,400.00 24,416.60 1.7M
2021-10-20 25,220.00 25,373.30 25,120.00 25,166.60 1.3M
2021-10-19 24,600.00 25,056.60 24,543.30 25,010.00 1.5M
2021-10-18 24,383.30 24,826.60 24,336.60 24,493.30 2.2M
2021-10-15 24,236.60 24,303.30 23,523.30 24,260.00 3.2M
2021-10-14 24,033.30 24,336.60 23,883.30 24,290.00 1.7M
2021-10-13 23,486.60 24,140.00 23,453.30 23,846.60 1.5M
2021-10-12 24,393.30 24,463.30 23,690.00 23,703.30 1.9M
2021-10-11 24,066.60 24,900.00 23,836.60 24,506.60 1.6M
2021-10-08 24,033.30 24,553.30 23,896.60 24,160.00 2.3M
2021-10-07 23,530.00 24,216.60 23,450.00 23,823.30 1.8M
2021-10-06 24,283.30 24,520.00 23,313.30 23,530.00 3.0M
2021-10-05 25,083.30 25,330.00 24,170.00 24,283.30 3.0M
2021-10-04 26,733.30 26,816.60 25,986.60 26,090.00 2.0M
2021-10-01 27,333.30 27,353.30 26,106.60 26,340.00 2.9M
2021-09-30 26,600.00 27,563.30 26,583.30 27,493.30 4.6M
2021-09-29 25,923.30 26,430.00 25,860.00 26,360.00 1.7M
2021-09-28 26,413.30 26,970.00 26,100.00 26,223.30 2.8M
2021-09-27 25,710.00 26,306.60 25,616.60 26,293.30 1.6M
2021-09-24 25,716.60 25,780.00 25,510.00 25,700.00 1.6M
2021-09-22 24,876.60 25,383.30 24,813.30 25,320.00 1.6M
2021-09-21 25,166.60 25,583.30 24,873.30 24,876.60 1.8M
2021-09-17 25,793.30 25,820.00 25,446.60 25,463.30 1.6M
2021-09-16 25,656.60 25,920.00 25,446.60 25,553.30 1.7M
2021-09-15 24,953.30 25,426.60 24,946.60 25,313.30 1.4M
2021-09-14 25,240.00 25,546.60 25,103.30 25,176.60 1.3M
2021-09-13 25,286.60 25,286.60 24,923.30 25,223.30 1.0M
2021-09-10 25,376.60 25,456.60 25,066.60 25,293.30 2.4M
2021-09-09 25,133.30 25,196.60 24,996.60 25,133.30 1.3M
2021-09-08 25,303.30 25,560.00 24,933.30 25,296.60 2.0M
2021-09-07 25,503.30 25,693.30 25,196.60 25,316.60 1.7M
2021-09-06 25,440.00 25,600.00 25,203.30 25,540.00 2.2M
2021-09-03 24,153.30 24,893.30 23,900.00 24,876.60 2.4M
2021-09-02 24,520.00 24,543.30 24,270.00 24,400.00 1.3M
2021-09-01 24,233.30 24,563.30 24,166.60 24,450.00 1.8M
2021-08-31 23,510.00 24,173.30 23,383.30 24,173.30 2.0M
2021-08-30 24,160.00 24,226.60 23,676.60 23,676.60 1.2M
2021-08-27 24,146.60 24,283.30 23,933.30 24,170.00 1.2M
2021-08-26 24,576.60 24,590.00 24,283.30 24,446.60 0.9M
2021-08-25 24,486.60 24,716.60 24,356.60 24,406.60 0.9M
2021-08-24 24,333.30 24,556.60 24,316.60 24,486.60 1.2M
2021-08-23 23,920.00 24,356.60 23,826.60 24,290.00 1.4M
2021-08-20 24,433.30 24,486.60 23,943.30 24,016.60 1.3M
2021-08-19 24,533.30 24,613.30 24,330.00 24,413.30 1.3M
2021-08-18 24,390.00 24,643.30 24,146.60 24,600.00 0.9M
2021-08-17 24,483.30 24,590.00 24,380.00 24,383.30 0.8M
2021-08-16 24,940.00 24,960.00 24,340.00 24,406.60 1.3M
2021-08-13 25,093.30 25,266.60 24,973.30 25,143.30 1.5M
2021-08-12 25,466.60 25,623.30 25,100.00 25,130.00 1.5M
2021-08-11 24,896.60 25,200.00 24,766.60 25,200.00 1.2M
2021-08-10 24,560.00 24,823.30 24,400.00 24,676.60 1.0M
2021-08-06 24,283.30 24,576.60 24,283.30 24,440.00 0.8M
2021-08-05 24,466.60 24,776.60 24,370.00 24,376.60 0.8M
2021-08-04 24,376.60 24,600.00 24,266.60 24,550.00 1.0M
2021-08-03 24,350.00 24,496.60 24,143.30 24,376.60 1.4M
2021-08-02 24,600.00 24,783.30 24,460.00 24,596.60 1.3M
2021-07-30 24,833.30 24,846.60 24,470.00 24,640.00 1.5M
2021-07-29 24,686.60 24,990.00 24,653.30 24,876.60 1.1M
2021-07-28 24,966.60 25,096.60 24,556.60 24,653.30 1.8M
2021-07-27 25,263.30 25,480.00 25,143.30 25,323.30 1.0M
2021-07-26 25,520.00 25,610.00 25,170.00 25,270.00 1.2M
2021-07-21 25,550.00 25,653.30 24,953.30 25,040.00 1.7M
2021-07-20 25,170.00 25,480.00 25,123.30 25,266.60 2.0M
2021-07-19 25,340.00 25,690.00 25,303.30 25,553.30 1.7M
2021-07-16 25,733.30 26,033.30 25,210.00 25,840.00 3.8M
2021-07-15 26,833.30 26,916.60 26,426.60 26,533.30 1.5M
2021-07-14 26,836.60 27,010.00 26,686.60 26,830.00 1.3M
2021-07-13 27,100.00 27,283.30 26,946.60 26,946.60 1.4M
2021-07-12 27,133.30 27,380.00 26,870.00 26,870.00 1.6M
2021-07-09 26,200.00 26,673.30 26,003.30 26,560.00 2.8M
2021-07-08 26,853.30 26,953.30 26,460.00 26,633.30 1.8M
2021-07-07 26,836.60 27,200.00 26,696.60 26,986.60 1.6M
2021-07-06 27,230.00 27,503.30 27,153.30 27,290.00 1.1M
2021-07-05 27,416.60 27,646.60 27,106.60 27,166.60 1.4M
2021-07-02 27,783.30 27,923.30 27,610.00 27,693.30 1.1M
2021-07-01 27,900.00 28,023.30 27,593.30 27,943.30 1.2M
2021-06-30 27,880.00 28,013.30 27,550.00 27,876.60 1.4M
2021-06-29 28,250.00 28,380.00 27,736.60 27,893.30 1.7M
2021-06-28 27,570.00 28,310.00 27,470.00 28,233.30 1.7M
2021-06-25 27,776.60 27,883.30 27,570.00 27,570.00 1.1M
2021-06-24 27,576.60 27,753.30 27,330.00 27,636.60 1.0M
2021-06-23 27,116.60 27,776.60 27,093.30 27,673.30 1.8M
2021-06-22 26,933.30 27,146.60 26,626.60 27,116.60 2.6M
2021-06-21 27,150.00 27,150.00 26,033.30 26,293.30 3.0M
2021-06-18 27,570.00 27,853.30 27,420.00 27,490.00 2.0M
2021-06-17 26,960.00 27,383.30 26,910.00 27,286.60 1.8M
2021-06-16 27,800.00 27,980.00 27,143.30 27,256.60 1.9M
2021-06-15 28,033.30 28,223.30 27,940.00 28,020.00 1.5M
2021-06-14 27,796.60 28,140.00 27,683.30 28,110.00 1.4M
2021-06-11 27,786.60 27,873.30 27,500.00 27,500.00 1.8M
2021-06-10 27,510.00 27,840.00 27,483.30 27,760.00 1.3M
2021-06-09 27,633.30 27,806.60 27,500.00 27,610.00 1.1M
2021-06-08 28,066.60 28,233.30 27,533.30 27,753.30 1.5M
2021-06-07 28,583.30 28,696.60 28,040.00 28,040.00 1.5M
2021-06-04 28,133.30 28,526.60 28,003.30 28,366.60 1.8M
2021-06-03 29,236.60 29,306.60 28,183.30 28,366.60 3.1M
2021-06-02 29,370.00 29,613.30 29,150.00 29,590.00 1.6M
2021-06-01 29,916.60 30,100.00 29,520.00 29,633.30 1.5M
2021-05-31 29,833.30 30,166.60 29,493.30 29,723.30 1.8M
2021-05-28 29,626.60 29,953.30 29,526.60 29,943.30 2.4M
2021-05-27 29,343.30 29,343.30 28,886.60 29,326.60 2.2M
2021-05-26 29,013.30 29,466.60 28,996.60 29,343.30 1.4M
2021-05-25 29,060.00 29,323.30 28,923.30 29,190.00 1.4M
2021-05-24 28,736.60 29,220.00 28,616.60 28,920.00 1.4M
2021-05-21 28,780.00 29,060.00 28,610.00 28,876.60 1.6M
2021-05-20 28,100.00 28,716.60 27,960.00 28,566.60 2.2M
2021-05-19 29,000.00 29,210.00 28,500.00 28,716.60 2.9M
2021-05-18 28,666.60 29,710.00 28,603.30 29,643.30 2.5M
2021-05-17 29,160.00 29,203.30 28,233.30 28,696.60 1.6M
2021-05-14 28,156.60 28,976.60 27,943.30 28,976.60 2.7M
2021-05-13 28,813.30 28,830.00 27,910.00 28,073.30 2.5M
2021-05-12 29,156.60 29,580.00 28,800.00 29,016.60 2.6M
2021-05-11 29,036.60 29,310.00 28,840.00 29,013.30 1.9M
2021-05-10 30,380.00 30,506.60 29,100.00 29,220.00 3.1M
2021-05-07 30,960.00 31,000.00 30,473.30 30,703.30 2.1M
2021-05-06 30,036.60 30,963.30 30,013.30 30,930.00 2.5M
2021-04-30 29,840.00 29,973.30 29,533.30 29,903.30 1.6M
2021-04-28 29,883.30 30,033.30 29,510.00 29,910.00 1.5M
2021-04-27 29,533.30 29,873.30 29,436.60 29,780.00 1.6M
2021-04-26 29,000.00 29,610.00 28,726.60 29,406.60 1.9M
2021-04-23 28,900.00 29,253.30 28,743.30 29,163.30 1.2M
2021-04-22 28,940.00 29,286.60 28,600.00 29,273.30 1.8M
2021-04-21 28,633.30 28,923.30 28,466.60 28,560.00 2.1M
2021-04-20 29,306.60 29,656.60 29,026.60 29,133.30 1.9M
2021-04-19 29,983.30 30,076.60 29,436.60 29,780.00 1.6M
2021-04-16 30,040.00 30,406.60 29,956.60 30,076.60 1.7M
2021-04-15 29,760.00 30,130.00 29,553.30 29,933.30 1.1M
2021-04-14 30,400.00 30,536.60 29,780.00 29,916.60 1.6M
2021-04-13 29,100.00 30,243.30 29,100.00 30,240.00 2.5M
2021-04-12 29,283.30 29,543.30 28,940.00 29,103.30 1.8M
2021-04-09 30,866.60 30,870.00 29,026.60 29,296.60 4.3M
2021-04-08 29,703.30 30,423.30 29,626.60 30,326.60 1.9M
2021-04-07 30,366.60 30,406.60 29,813.30 29,830.00 1.8M
2021-04-06 31,123.30 31,246.60 30,210.00 30,403.30 2.3M
2021-04-05 30,720.00 31,050.00 30,610.00 30,866.60 2.1M
2021-04-02 29,593.30 30,166.60 29,550.00 30,156.60 2.0M
2021-04-01 29,333.30 29,730.00 29,136.60 29,320.00 1.7M
2021-03-31 29,520.00 29,700.00 29,043.30 29,376.60 2.2M
2021-03-30 29,256.60 29,800.00 29,010.00 29,710.00 2.1M
2021-03-29 28,716.60 29,416.60 28,533.30 28,796.60 2.4M
2021-03-26 28,663.30 28,723.30 27,886.60 28,550.00 2.7M
2021-03-25 27,636.60 28,390.00 27,523.30 28,300.00 2.7M
2021-03-24 28,526.60 28,676.60 27,666.60 27,913.30 3.2M
2021-03-23 29,156.60 29,643.30 28,546.60 28,933.30 3.2M
2021-03-22 29,333.30 29,926.60 28,853.30 28,963.30 4.0M
2021-03-19 32,000.00 32,550.00 30,100.00 30,340.00 4.6M
2021-03-18 32,536.60 33,066.60 32,020.00 32,310.00 2.0M
2021-03-17 31,500.00 32,080.00 31,396.60 32,000.00 1.3M
2021-03-16 31,670.00 32,293.30 31,436.60 31,730.00 1.5M
2021-03-15 31,776.60 32,396.60 31,623.30 31,796.60 1.9M
2021-03-12 31,170.00 31,793.30 30,800.00 31,566.60 3.4M
2021-03-11 30,610.00 31,663.30 30,610.00 31,610.00 2.0M
2021-03-10 31,340.00 31,400.00 30,536.60 30,583.30 2.2M
2021-03-09 31,000.00 31,660.00 30,610.00 31,340.00 2.3M
2021-03-08 32,946.60 33,083.30 31,106.60 31,426.60 2.7M
2021-03-05 32,400.00 32,540.00 31,240.00 31,956.60 4.2M
2021-03-04 33,983.30 34,316.60 32,943.30 33,076.60 3.2M
2021-03-03 34,916.60 35,433.30 34,533.30 34,983.30 1.6M
2021-03-02 36,650.00 36,833.30 34,900.00 34,900.00 2.0M
2021-03-01 35,383.30 36,016.60 35,200.00 35,950.00 1.6M
2021-02-26 35,900.00 36,150.00 35,000.00 35,000.00 2.3M
2021-02-25 36,200.00 36,516.60 35,733.30 36,516.60 1.9M
2021-02-24 35,000.00 36,150.00 34,933.30 35,666.60 2.2M
2021-02-22 35,250.00 35,700.00 34,800.00 34,966.60 1.4M
2021-02-19 35,083.30 35,916.60 34,416.60 34,916.60 2.2M
2021-02-18 34,483.30 35,833.30 34,450.00 35,783.30 2.5M
2021-02-17 34,066.60 34,416.60 33,566.60 34,216.60 1.4M
2021-02-16 33,533.30 34,700.00 33,290.00 34,166.60 2.3M
2021-02-15 31,896.60 33,260.00 31,883.30 33,153.30 1.9M
2021-02-12 31,980.00 32,340.00 31,736.60 31,850.00 2.0M
2021-02-10 31,550.00 31,843.30 31,406.60 31,843.30 1.4M
2021-02-09 31,210.00 31,826.60 30,940.00 31,710.00 1.8M
2021-02-08 30,640.00 31,246.60 30,563.30 31,210.00 1.9M
2021-02-05 30,730.00 30,990.00 30,450.00 30,736.60 1.5M
2021-02-04 30,733.30 30,973.30 30,340.00 30,340.00 1.1M
2021-02-03 30,353.30 30,760.00 30,106.60 30,733.30 1.5M
2021-02-02 30,506.60 30,586.60 30,086.60 30,503.30 1.1M
2021-02-01 30,010.00 30,516.60 29,883.30 30,506.60 1.1M
2021-01-29 30,366.60 30,630.00 29,826.60 29,940.00 1.5M
2021-01-28 29,600.00 30,416.60 29,593.30 30,153.30 1.4M
2021-01-27 30,763.30 30,900.00 30,156.60 30,226.60 1.1M
2021-01-26 31,200.00 31,226.60 30,466.60 30,546.60 1.6M
2021-01-25 30,676.60 31,333.30 30,486.60 31,333.30 1.5M
2021-01-22 30,606.60 30,776.60 30,376.60 30,606.60 1.0M
2021-01-21 30,730.00 30,800.00 30,386.60 30,623.30 1.0M
2021-01-20 31,166.60 31,166.60 30,300.00 30,370.00 1.7M
2021-01-19 30,473.30 31,180.00 30,346.60 30,990.00 2.0M
2021-01-18 29,930.00 30,283.30 29,656.60 30,070.00 1.1M
2021-01-15 31,266.60 31,546.60 30,183.30 30,330.00 2.5M
2021-01-14 30,723.30 31,770.00 30,503.30 31,220.00 2.6M
2021-01-13 30,373.30 30,916.60 30,240.00 30,710.00 1.4M
2021-01-12 30,253.30 30,740.00 30,003.30 30,370.00 1.7M
2021-01-08 29,873.30 30,576.60 29,616.60 30,576.60 2.9M
2021-01-07 29,316.60 29,476.60 28,986.60 29,450.00 2.1M
2021-01-06 29,546.60 29,663.30 28,950.00 28,986.60 1.9M
2021-01-05 30,033.30 30,186.60 29,723.30 29,723.30 1.7M
2021-01-04 31,323.30 31,393.30 30,333.30 30,350.00 2.0M