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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,135 1,135 1,008 1,067 -52 -4.65% 189,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,495 1,504 1,401 1,421 -80 -5.33% 183,400
Aug 29, 2025 1,527 1,541 1,485 1,501 -19 -1.25% 228,700
Aug 22, 2025 1,593 1,622 1,520 1,520 -81 -5.06% 315,200
Aug 15, 2025 1,610 1,651 1,558 1,601 -6 -0.37% 256,300
Aug 8, 2025 1,550 1,626 1,550 1,607 +36 +2.29% 89,200
Aug 1, 2025 1,604 1,616 1,547 1,571 -33 -2.06% 165,000
Jul 25, 2025 1,575 1,609 1,540 1,604 +33 +2.10% 140,500
Jul 18, 2025 1,760 1,765 1,555 1,571 -204 -11.49% 310,900