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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan, 2026	1,013	1,119	1,010	1,025	+34	+3.43%	662,300

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec, 2025	1,135	1,135	960	991	-128	-11.44%	979,000
Nov, 2025	1,250	1,411	1,066	1,119	-131	-10.48%	579,500
Oct, 2025	1,326	1,392	1,205	1,250	-94	-6.99%	393,600
Sep, 2025	1,495	1,504	1,321	1,344	-157	-10.46%	574,200
Aug, 2025	1,585	1,651	1,485	1,501	-84	-5.30%	906,700
Jul, 2025	1,672	1,855	1,490	1,585	-50	-3.06%	1,410,900
Jun, 2025	1,725	1,775	1,507	1,635	-83	-4.83%	1,272,100
May, 2025	1,548	1,777	1,510	1,718	+178	+11.56%	1,057,800
Apr, 2025	1,701	1,705	1,200	1,540	-150	-8.88%	906,300
Mar, 2025	1,586	1,925	1,512	1,690	+110	+6.96%	1,106,800
Feb, 2025	1,522	1,878	1,490	1,580	+43	+2.80%	1,204,400
Jan, 2025	1,941	1,941	1,517	1,537	-403	-20.77%	1,492,400
Dec, 2024	1,501	1,980	1,350	1,940	+433	+28.73%	1,637,500
Nov, 2024	1,222	1,734	1,189	1,507	+285	+23.32%	2,189,700
Oct, 2024	1,152	1,259	1,035	1,222	+100	+8.91%	1,486,000
Sep, 2024	1,060	1,298	976	1,122	+66	+6.25%	1,423,000
Aug, 2024	991	1,133	683	1,056	+55	+5.49%	2,222,500
Jul, 2024	1,066	1,187	969	1,001	-64	-6.01%	1,431,000
Jun, 2024	1,049	1,115	946	1,065	+13	+1.24%	1,183,300
May, 2024	1,195	1,392	1,030	1,052	-145	-12.11%	3,850,900