kabutan

Fast Accounting Co.,Ltd.(5588) Historical

5588
TSE Growth
Fast Accounting Co.,Ltd.
756
JPY
-28
(-3.57%)
Mar 16, 10:40 am JST
4.74
USD
Mar 15, 9:40 pm EDT
Result
PTS
outside of trading hours
756.9
Mar 16, 10:35 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 21, 2025
1,925 JPY
52 Week Low Mar 9, 2026
753 JPY
Yearly High Jan 6, 2025
1,941 JPY
Yearly Low Mar 9, 2026
753 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 789 789 753 756 -28 -3.57% 17,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 760 785 756 784 +14 +1.82% 72,200
Mar 12, 2026 798 798 760 770 -24 -3.02% 72,300
Mar 11, 2026 781 804 781 794 +13 +1.66% 44,700
Mar 10, 2026 791 794 768 781 +1 +0.13% 60,700
Mar 9, 2026 759 786 753 780 -19 -2.38% 109,500
Mar 6, 2026 811 838 795 799 -18 -2.20% 128,100
Mar 5, 2026 903 926 817 817 -71 -8.00% 239,100
Mar 4, 2026 866 897 853 888 +26 +3.02% 221,700
Mar 3, 2026 841 869 829 862 +21 +2.50% 50,800
Mar 2, 2026 860 871 841 841 -35 -4.00% 60,100
Feb 27, 2026 879 902 875 876 -4 -0.45% 76,100
Feb 26, 2026 830 880 820 880 +58 +7.06% 169,000
Feb 25, 2026 794 828 787 822 +28 +3.53% 118,000
Feb 24, 2026 822 822 778 794 -28 -3.41% 92,600
Feb 20, 2026 874 874 794 822 -7 -0.84% 243,800
Feb 19, 2026 776 829 760 829 +58 +7.52% 170,000
Feb 18, 2026 842 842 769 771 -86 -10.04% 211,800
Feb 17, 2026 891 891 841 857 -31 -3.49% 183,500
Feb 16, 2026 903 962 880 888 +75 +9.23% 381,200
Feb 13, 2026 901 908 767 813 -103 -11.24% 288,800