kabutan

Fast Accounting Co.,Ltd.(5588) Historical

5588
TSE Growth
Fast Accounting Co.,Ltd.
1,067
JPY
+11
(+1.04%)
Dec 5, 1:36 pm JST
6.88
USD
Dec 4, 11:36 pm EST
Result
PTS
outside of trading hours
1,063
Dec 5, 1:15 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 26, 2024
1,980 JPY
52 Week Low Dec 2, 2025
1,008 JPY
Yearly High Jan 6, 2025
1,941 JPY
Yearly Low Dec 2, 2025
1,008 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,135 1,135 1,008 1,067 -52 -4.65% 189,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Apr, 2024 1,420 1,468 995 1,197 -245 -16.99% 2,979,700