Fast Accounting Co.,Ltd.(5588) Historical

52 Week High Mar 21, 2025

1,925 JPY

52 Week Low Dec 18, 2025

960 JPY

Yearly High Jan 6, 2025

1,941 JPY

Yearly Low Dec 18, 2025

960 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,020	1,031	1,010	1,025	+2	+0.20%	26,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,042	1,042	1,022	1,023	-20	-1.92%	14,900
Jan 27, 2026	1,051	1,051	1,026	1,043	-14	-1.32%	34,100
Jan 26, 2026	1,040	1,057	1,027	1,057	+15	+1.44%	37,500
Jan 23, 2026	1,044	1,062	1,034	1,042	-10	-0.95%	22,300
Jan 22, 2026	1,048	1,058	1,045	1,052	-2	-0.19%	14,900
Jan 21, 2026	1,053	1,054	1,028	1,054	-7	-0.66%	27,800
Jan 20, 2026	1,109	1,109	1,057	1,061	-49	-4.41%	38,700
Jan 19, 2026	1,072	1,116	1,068	1,110	+61	+5.82%	85,300
Jan 16, 2026	1,046	1,055	1,020	1,049	-2	-0.19%	46,100
Jan 15, 2026	1,049	1,060	1,039	1,051	+2	+0.19%	30,600
Jan 14, 2026	1,057	1,068	1,043	1,049	-10	-0.94%	28,600
Jan 13, 2026	1,115	1,115	1,046	1,059	-26	-2.40%	43,200
Jan 9, 2026	1,090	1,100	1,073	1,085	+1	+0.09%	30,500
Jan 8, 2026	1,115	1,119	1,083	1,084	-31	-2.78%	40,700
Jan 7, 2026	1,081	1,115	1,060	1,115	+64	+6.09%	42,800
Jan 6, 2026	1,037	1,070	1,033	1,051	+38	+3.75%	31,200
Jan 5, 2026	1,013	1,029	1,012	1,013	+22	+2.22%	40,300
Dec 30, 2025	1,001	1,008	990	991	-17	-1.69%	42,700
Dec 29, 2025	1,044	1,044	995	1,008	-9	-0.88%	58,900
Dec 26, 2025	1,033	1,038	1,010	1,017	+3	+0.30%	44,700