Fast Accounting Co.,Ltd.(5588) Historical

52 Week High Dec 26, 2024

1,980 JPY

52 Week Low Dec 11, 2025

992 JPY

Yearly High Jan 6, 2025

1,941 JPY

Yearly Low Dec 11, 2025

992 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	990	1,034	990	1,022	+28	+2.82%	49,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	1,010	1,010	992	994	-28	-2.74%	43,300
Dec 10, 2025	1,040	1,061	1,005	1,022	-18	-1.73%	66,100
Dec 9, 2025	1,055	1,059	1,040	1,040	-16	-1.52%	21,700
Dec 8, 2025	1,074	1,074	1,056	1,056	-4	-0.38%	11,700
Dec 5, 2025	1,055	1,085	1,053	1,060	+4	+0.38%	26,900
Dec 4, 2025	1,055	1,070	1,043	1,056	+16	+1.54%	42,900
Dec 3, 2025	1,022	1,054	1,021	1,040	+12	+1.17%	49,100
Dec 2, 2025	1,070	1,070	1,008	1,028	-31	-2.93%	37,800
Dec 1, 2025	1,135	1,135	1,058	1,059	-60	-5.36%	36,800
Nov 28, 2025	1,089	1,120	1,081	1,119	+25	+2.29%	39,400
Nov 27, 2025	1,111	1,111	1,088	1,094	+3	+0.27%	34,100
Nov 26, 2025	1,107	1,110	1,066	1,091	-3	-0.27%	37,200
Nov 25, 2025	1,112	1,122	1,082	1,094	+8	+0.74%	39,400
Nov 21, 2025	1,080	1,103	1,067	1,086	-24	-2.16%	38,100
Nov 20, 2025	1,118	1,143	1,103	1,110	-30	-2.63%	36,500
Nov 19, 2025	1,212	1,212	1,140	1,140	-68	-5.63%	81,000
Nov 18, 2025	1,302	1,302	1,202	1,208	-118	-8.90%	44,400
Nov 17, 2025	1,378	1,391	1,308	1,326	-64	-4.60%	38,700
Nov 14, 2025	1,260	1,411	1,250	1,390	+113	+8.85%	73,300
Nov 13, 2025	1,323	1,323	1,272	1,277	-33	-2.52%	16,200