Fast Accounting Co.,Ltd.(5588) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	789	789	753	757	-27	-3.44%	18,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	759	804	753	784	-15	-1.88%	359,400
Mar 6, 2026	860	926	795	799	-77	-8.79%	699,800
Feb 27, 2026	822	902	778	876	+54	+6.57%	455,700
Feb 20, 2026	903	962	760	822	+9	+1.11%	1,190,300
Feb 13, 2026	926	944	767	813	-93	-10.26%	409,900
Feb 6, 2026	1,018	1,028	900	906	-104	-10.30%	306,200
Jan 30, 2026	1,040	1,057	1,002	1,010	-32	-3.07%	128,400
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