Fast Accounting Co.,Ltd.(5588) Historical

52 Week High Dec 26, 2024

1,980 JPY

52 Week Low Aug 9, 2024

820 JPY

Yearly High Jan 6, 2025

1,941 JPY

Yearly Low Apr 7, 2025

1,200 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 8, 2025	1,550	1,626	1,550	1,607	+36	+2.29%	111,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Jul 11, 2025	1,519	1,855	1,500	1,775	+285	+19.13%	496,300
Jul 4, 2025	1,630	1,704	1,490	1,490	-82	-5.22%	471,800
Jun 27, 2025	1,543	1,632	1,507	1,572	+20	+1.29%	273,300
Jun 20, 2025	1,600	1,660	1,545	1,552	-48	-3.00%	199,100
Jun 13, 2025	1,599	1,687	1,578	1,600	+25	+1.59%	292,000
Jun 6, 2025	1,725	1,775	1,544	1,575	-143	-8.32%	351,400
May 30, 2025	1,577	1,759	1,538	1,718	+142	+9.01%	401,400
May 23, 2025	1,680	1,777	1,523	1,576	-106	-6.30%	296,900
May 16, 2025	1,635	1,718	1,560	1,682	+47	+2.87%	206,700
May 9, 2025	1,574	1,688	1,552	1,635	+100	+6.51%	125,200
May 2, 2025	1,539	1,550	1,503	1,535	-3	-0.20%	67,300
Apr 25, 2025	1,530	1,545	1,482	1,538	+7	+0.46%	97,800
Apr 18, 2025	1,508	1,549	1,460	1,531	+53	+3.59%	150,900
Apr 11, 2025	1,208	1,531	1,200	1,478	+75	+5.35%	354,000
Apr 4, 2025	1,780	1,786	1,335	1,403	-408	-22.53%	338,500
Mar 28, 2025	1,826	1,905	1,733	1,811	-43	-2.32%	210,000
Mar 21, 2025	1,827	1,925	1,816	1,854	+54	+3.00%	171,600