Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

Fast Retailing Co Ltd (FR7.SG)

Compare
275.60
-2.10
(-0.76%)
As of 8:14:09 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025275.60275.60275.60275.60275.60-
Apr 3, 2025277.70277.70277.70277.70277.70-
Apr 2, 2025280.90280.90280.90280.90280.90-
Apr 1, 2025270.90270.90270.90270.90270.90-
Mar 31, 2025270.60277.10270.60277.10277.107
Mar 28, 2025277.70277.70277.70277.70277.70-
Mar 27, 2025283.40283.40283.40283.40283.40-
Mar 26, 2025283.00283.00283.00283.00283.00-
Mar 25, 2025277.40277.40277.40277.40277.40-
Mar 24, 2025276.40276.40276.40276.40276.40-
Mar 21, 2025280.10280.10280.10280.10280.10-
Mar 20, 2025278.00278.00278.00278.00278.00-
Mar 19, 2025274.90274.90274.90274.90274.90-
Mar 18, 2025280.10280.10280.10280.10280.10-
Mar 17, 2025280.10280.10280.10280.10280.10-
Mar 14, 2025282.10282.10282.10282.10282.10-
Mar 13, 2025281.00281.00281.00281.00281.00-
Mar 12, 2025280.10280.10280.10280.10280.10-
Mar 11, 2025282.90282.90282.90282.90282.90-
Mar 10, 2025284.10284.10284.10284.10284.10-
Mar 7, 2025284.30285.30284.30285.30285.30-
Mar 6, 2025295.00295.00295.00295.00295.00-
Mar 5, 2025293.40293.40293.40293.40293.40-
Mar 4, 2025292.20292.20286.70287.00287.0031
Mar 3, 2025296.10296.10296.10296.10296.10-
Feb 28, 2025289.50289.50289.50289.50289.50-
Feb 27, 2025 1.40 Dividend
Feb 27, 2025294.30294.30294.30294.30294.30-
Feb 26, 2025291.20291.20291.20291.2066.20-
Feb 25, 2025287.80287.80287.80287.8065.43-
Feb 24, 2025297.20297.20296.00296.0067.29-
Feb 21, 2025295.00295.00295.00295.0067.06-
Feb 20, 2025299.50299.50299.50299.5068.09-
Feb 19, 2025300.50300.50300.50300.5068.31-
Feb 18, 2025306.50306.50306.50306.5069.68-
Feb 17, 2025310.00310.10310.00310.1070.5018
Feb 14, 2025306.80306.80306.80306.8069.75-
Feb 13, 2025310.60310.60310.60310.6070.61-
Feb 12, 2025305.30305.30305.30305.3069.41-
Feb 11, 2025305.50305.50305.50305.5069.45-
Feb 10, 2025305.00305.00305.00305.0069.34-
Feb 7, 2025306.70309.00306.70309.0070.25-
Feb 6, 2025306.70306.70306.70306.7069.72-
Feb 5, 2025298.00298.00298.00298.0067.75-
Feb 4, 2025297.40297.40296.90296.9067.5017
Feb 3, 2025305.50305.50305.50305.5069.45-
Jan 31, 2025313.90313.90313.90313.9071.36-
Jan 30, 2025311.30321.50311.30321.5073.0920
Jan 29, 2025307.10307.10307.10307.1069.81-
Jan 28, 2025302.70302.70302.70302.7068.81-
Jan 27, 2025304.50304.50304.50304.5069.22-
Jan 24, 2025303.50303.50303.50303.5069.00-
Jan 23, 2025301.10301.10301.10301.1068.45-
Jan 22, 2025297.70297.70297.70297.7067.68-
Jan 21, 2025300.40300.40300.40300.4068.29-
Jan 20, 2025297.70297.70297.70297.7067.68-
Jan 17, 2025297.10297.10297.10297.1067.54-
Jan 16, 2025297.10297.10297.10297.1067.54-
Jan 15, 2025296.10296.10296.10296.1067.31-
Jan 14, 2025289.50289.50289.50289.5065.81-
Jan 13, 2025291.20291.20291.20291.2066.20-
Jan 10, 2025297.00297.00297.00297.0067.52-
Jan 9, 2025316.30316.30316.30316.3071.91-
Jan 8, 2025314.00314.00314.00314.0071.38-
Jan 7, 2025314.90314.90314.90314.9071.59-
Jan 6, 2025313.80313.80313.80313.8071.34-
Jan 3, 2025322.90322.90322.90322.9073.41-
Jan 2, 2025321.80321.80321.80321.8073.16-
Dec 30, 2024325.10325.10325.10325.1073.91-
Dec 27, 2024329.30335.80329.30335.8076.346
Dec 23, 2024320.10320.10319.10319.1072.54-
Dec 20, 2024321.50321.50321.50321.5073.09-
Dec 19, 2024319.90320.50319.60320.5072.86-
Dec 18, 2024322.30322.30322.30322.3073.27-
Dec 17, 2024327.30327.30327.30327.3074.41-
Dec 16, 2024322.40322.40322.40322.4073.29-
Dec 13, 2024328.10328.10328.10328.1074.59-
Dec 12, 2024336.70336.70336.70336.7076.54-
Dec 11, 2024336.80336.80336.80336.8076.57-
Dec 10, 2024334.40334.40334.40334.4076.02-
Dec 9, 2024335.60335.60335.60335.6076.29-
Dec 6, 2024327.70327.70327.70327.7074.50-
Dec 5, 2024335.90335.90335.90335.9076.36-
Dec 4, 2024330.60330.60330.60330.6075.16-
Dec 3, 2024324.60324.60324.60324.6073.79-
Dec 2, 2024316.10316.10316.10316.1071.86-
Nov 29, 2024316.40316.40316.40316.4071.93-
Nov 28, 2024317.90317.90317.90317.9072.27-
Nov 27, 2024316.50316.50311.70311.7070.8636
Nov 26, 2024315.00315.00315.00315.0071.61-
Nov 25, 2024312.00312.00307.50307.5069.91-
Nov 22, 2024299.90299.90299.90299.9068.18-
Nov 21, 2024294.20294.20294.20294.2066.88-
Nov 20, 2024296.60296.60296.60296.6067.43-
Nov 19, 2024298.50298.50298.50298.5067.86-
Nov 18, 2024301.70301.70301.70301.7068.59-
Nov 15, 2024302.30302.30300.50300.5068.31-
Nov 14, 2024297.80299.20297.80299.2068.02-
Nov 13, 2024292.30294.70292.30294.7067.00-
Nov 12, 2024300.90300.90300.90300.9068.41-
Nov 11, 2024299.70299.70299.70299.7068.13-
Nov 8, 2024295.20295.20295.20295.2067.11-
Nov 7, 2024290.70290.70290.70290.7066.09-
Nov 6, 2024301.50301.50301.50301.5068.54-
Nov 5, 2024293.10294.80293.10294.8067.02-
Nov 4, 2024285.90285.90285.90285.9065.00-
Nov 1, 2024286.80290.90286.80290.9066.13-
Oct 31, 2024290.30290.30290.30290.3066.00-
Oct 30, 2024302.80302.80302.80302.8068.84-
Oct 29, 2024302.50302.50302.50302.5068.77-
Oct 28, 2024298.80298.80298.80298.8067.93-
Oct 25, 2024300.10300.10300.10300.1068.22-
Oct 24, 2024300.70305.20299.20299.2068.0238
Oct 23, 2024303.40303.40298.70298.7067.91-
Oct 22, 2024312.10312.10312.10312.1070.95-
Oct 21, 2024323.30333.40323.30330.2075.0731
Oct 18, 2024325.80333.70325.80333.7075.8611
Oct 17, 2024322.90334.90322.90334.9076.1330
Oct 16, 2024324.00324.00324.00324.0073.66-
Oct 15, 2024325.30325.30325.30325.3073.95-
Oct 14, 2024326.70326.70326.70326.7074.27-
Oct 11, 2024330.20338.30330.20338.3076.91100
Oct 10, 2024310.80310.80310.80310.8070.66-
Oct 9, 2024309.10309.10309.10309.1070.27-
Oct 8, 2024305.60305.60305.60305.6069.47-
Oct 7, 2024307.80307.80307.80307.8069.97-
Oct 4, 2024301.90301.90301.90301.9068.63-
Oct 3, 2024300.10300.10300.10300.1068.22-
Oct 2, 2024291.10291.10291.10291.1066.18-
Oct 1, 2024295.90307.90295.90307.9070.0032
Sep 30, 2024295.90295.90295.90295.9067.27-
Sep 27, 2024296.50298.60296.50298.6067.88-
Sep 26, 2024295.70295.70290.90293.0066.61-
Sep 25, 2024295.70295.70290.90290.9066.13-
Sep 24, 2024295.70295.70295.70295.7067.22-
Sep 23, 2024292.40292.40292.40292.4066.47-
Sep 20, 2024296.10300.00296.10300.0068.20-
Sep 19, 2024284.40288.60284.40288.5065.59-
Sep 18, 2024281.20281.20280.20280.2063.70-
Sep 17, 2024279.70279.70279.70279.7063.59-
Sep 16, 2024279.60279.60274.60274.6062.43-
Sep 13, 2024277.60277.60277.60277.6063.11-
Sep 12, 2024279.50279.50279.50279.5063.54-
Sep 11, 2024271.60271.60271.60271.6061.74-
Sep 10, 2024274.90274.90272.50272.5061.95-
Sep 9, 2024274.90274.90274.90274.9062.49-
Sep 6, 2024276.00279.40276.00279.4063.528
Sep 5, 2024273.20273.40272.30273.0062.06-
Sep 4, 2024281.60281.60281.60281.6064.02-
Sep 3, 2024288.40288.40288.40288.4065.56-
Sep 2, 2024285.80285.80285.80285.8064.97-
Aug 30, 2024286.80286.80286.80286.8065.20-
Aug 29, 2024 1.40 Dividend
Aug 29, 2024285.30285.30285.30285.3064.86-
Aug 28, 2024283.80288.20283.80288.2014.37-
Aug 27, 2024285.10285.10285.10285.1014.21-
Aug 26, 2024284.00284.40284.00284.4014.1810
Aug 23, 2024280.60280.60280.60280.6013.99-
Aug 22, 2024272.90272.90272.90272.9013.60-
Aug 21, 2024267.90267.90267.90267.9013.36-
Aug 20, 2024268.10268.10268.10268.1013.37-
Aug 19, 2024260.60260.60260.60260.6012.99-
Aug 16, 2024264.60264.60264.10264.6013.195
Aug 15, 2024250.60250.60250.60250.6012.49-
Aug 14, 2024246.70246.70246.70246.7012.30-
Aug 13, 2024247.90247.90247.90247.9012.36-
Aug 12, 2024243.70243.70243.70243.7012.15-
Aug 9, 2024243.80244.50243.80244.5012.19100
Aug 8, 2024246.00246.00246.00246.0012.26-
Aug 7, 2024240.50240.50240.50240.5011.99-
Aug 6, 2024235.10235.10233.50233.5011.64-
Aug 5, 2024232.00234.00232.00234.0011.6711
Aug 2, 2024247.30247.30247.30247.3012.33-
Aug 1, 2024249.90250.70249.30249.4012.43200
Jul 31, 2024249.40249.40249.40249.4012.43-
Jul 30, 2024241.30241.30241.30241.3012.03-
Jul 29, 2024245.20245.20245.20245.2012.22-
Jul 26, 2024241.10241.10241.10241.1012.02-
Jul 25, 2024239.20239.20239.20239.2011.92-
Jul 24, 2024240.40240.70240.40240.7012.00-
Jul 23, 2024239.60239.90239.60239.9011.96-
Jul 22, 2024239.60239.60239.60239.6011.94-
Jul 19, 2024239.30243.10239.00239.0011.91-
Jul 18, 2024243.10243.10243.10243.1012.12-
Jul 17, 2024243.10243.10243.10243.1012.12-
Jul 16, 2024241.50241.50241.50241.5012.04-
Jul 15, 2024245.90245.90245.90245.9012.26-
Jul 12, 2024246.10246.10246.10246.1012.27-
Jul 11, 2024260.50263.60260.50263.6013.14350
Jul 10, 2024249.40249.40249.40249.4012.43-
Jul 9, 2024246.60246.60246.60246.6012.29-
Jul 8, 2024241.10241.10241.10241.1012.02-
Jul 5, 2024241.10241.10237.20237.2011.83-
Jul 4, 2024237.10237.10237.10237.1011.82-
Jul 3, 2024238.70238.70238.70238.7011.90-
Jul 2, 2024235.30235.30235.30235.3011.73-
Jul 1, 2024230.50230.50230.50230.5011.49-
Jun 28, 2024232.40232.40232.40232.4011.59-
Jun 27, 2024232.30232.30232.30232.3011.58-
Jun 26, 2024239.00239.00239.00239.0011.91-
Jun 25, 2024236.00236.00236.00236.0011.77-
Jun 24, 2024233.30233.30233.30233.3011.63-
Jun 21, 2024233.60233.60233.60233.6011.65-
Jun 20, 2024233.10233.10233.10233.1011.62-
Jun 19, 2024233.10233.10233.10233.1011.62-
Jun 18, 2024232.90232.90232.90232.9011.61-
Jun 17, 2024230.80230.80230.80230.8011.51-
Jun 14, 2024235.50235.50235.50235.5011.74-
Jun 13, 2024236.60238.40236.60238.4011.88-
Jun 12, 2024238.50238.50238.50238.5011.89-
Jun 11, 2024244.10244.10244.10244.1012.17-
Jun 10, 2024244.10249.70244.10249.7012.451
Jun 7, 2024239.80239.80239.80239.8011.95-
Jun 6, 2024237.70237.70237.70237.7011.85-
Jun 5, 2024236.60236.60236.60236.6011.80-
Jun 4, 2024236.20236.20236.20236.2011.78-
Jun 3, 2024237.60237.60237.60237.6011.85-
May 31, 2024233.30233.30233.30233.3011.63-
May 30, 2024230.10230.10230.10230.1011.47-
May 29, 2024233.70233.70233.70233.7011.65-
May 28, 2024236.80236.80236.80236.8011.81-
May 27, 2024236.80236.80236.80236.8011.81-
May 24, 2024234.10234.10234.10234.1011.67-
May 23, 2024239.40239.40238.90238.9011.91-
May 22, 2024238.10238.10238.10238.1011.87-
May 21, 2024241.20241.20241.20241.2012.02-
May 20, 2024241.30241.30241.30241.3012.03-
May 17, 2024238.70238.70238.70238.7011.90-
May 16, 2024243.30243.30243.30243.3012.13-
May 15, 2024237.10237.10237.10237.1011.82-
May 14, 2024237.40237.40236.80236.8011.81-
May 13, 2024241.10241.10241.10241.1012.02-
May 10, 2024241.10241.10241.10241.1012.02-
May 9, 2024239.70242.90239.70242.9012.11100
May 8, 2024243.50243.50243.50243.5012.14-
May 7, 2024249.60249.60249.60249.6012.44-
May 6, 2024242.30242.30242.30242.3012.08-
May 3, 2024246.60246.60246.60246.6012.29-
May 2, 2024241.40241.40241.40241.4012.03-
Apr 30, 2024245.20245.20245.10245.1012.22-
Apr 29, 2024242.10244.00242.10244.0012.16-
Apr 26, 2024245.10245.10245.10245.1012.22-
Apr 25, 2024245.70245.70245.70245.7012.25-
Apr 24, 2024255.80255.80255.80255.8012.75-
Apr 23, 2024252.70252.70252.70252.7012.60-
Apr 22, 2024248.40248.40248.40248.4012.38-
Apr 19, 2024244.70244.70244.00244.0012.1675
Apr 18, 2024245.20245.20245.20245.2012.22-
Apr 17, 2024245.00245.00245.00245.0012.21-
Apr 16, 2024246.20246.20245.90245.9012.2650
Apr 15, 2024250.40250.40250.40250.4012.48-
Apr 12, 2024254.60254.60254.60254.6012.69-
Apr 11, 2024264.60264.60264.60264.6013.19-
Apr 10, 2024265.90265.90265.90265.9013.26-
Apr 9, 2024268.70268.70268.70268.7013.40-
Apr 8, 2024269.80273.60269.80273.6013.6410
Apr 5, 2024266.50266.50266.50266.5013.29-
Apr 4, 2024272.10272.10272.10272.1013.56-