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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,040	1,057	1,010	1,025	-17	-1.63%	139,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	1,072	1,116	1,028	1,042	-7	-0.67%	189,000
Jan 16, 2026	1,115	1,115	1,020	1,049	-36	-3.32%	148,500
Jan 9, 2026	1,013	1,119	1,012	1,085	+94	+9.49%	185,500
Dec 30, 2025	1,044	1,044	990	991	-26	-2.56%	101,600
Dec 26, 2025	1,003	1,038	980	1,017	+14	+1.40%	295,400
Dec 19, 2025	1,010	1,026	960	1,003	-19	-1.86%	196,600
Dec 12, 2025	1,074	1,074	990	1,022	-38	-3.58%	191,900
Dec 5, 2025	1,135	1,135	1,008	1,060	-59	-5.27%	193,500
Nov 28, 2025	1,112	1,122	1,066	1,119	+33	+3.04%	150,100
Nov 21, 2025	1,378	1,391	1,067	1,086	-304	-21.87%	238,700
Nov 14, 2025	1,228	1,411	1,221	1,390	+155	+12.55%	152,700
Nov 7, 2025	1,250	1,288	1,206	1,235	-15	-1.20%	38,000
Oct 31, 2025	1,302	1,307	1,205	1,250	-31	-2.42%	41,800
Oct 24, 2025	1,216	1,306	1,216	1,281	+67	+5.52%	53,400
Oct 17, 2025	1,292	1,319	1,214	1,214	-77	-5.96%	86,300
Oct 10, 2025	1,342	1,392	1,281	1,291	-18	-1.38%	132,200
Oct 3, 2025	1,375	1,375	1,265	1,309	-66	-4.80%	143,100
Sep 26, 2025	1,401	1,422	1,360	1,375	-20	-1.43%	66,200
Sep 19, 2025	1,404	1,422	1,383	1,395	-16	-1.13%	68,300
Sep 12, 2025	1,450	1,485	1,384	1,411	-10	-0.70%	193,100