Tokyo - Delayed Quote
JPY
Fast Accounting Co.,Ltd. (5588.T)
637.00
-6.00
(-0.93%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
638.00
644.00
630.00
637.00
637.00
35,100
Oct 29, 2026
658.00
661.00
634.00
643.00
643.00
48,600
Oct 28, 2026
671.00
675.00
658.00
661.00
661.00
26,600
Oct 27, 2026
677.00
677.00
669.00
672.00
672.00
15,500
Oct 26, 2026
674.00
674.00
664.00
674.00
674.00
26,300
Oct 23, 2026
662.00
665.00
645.00
665.00
665.00
60,500
Oct 22, 2026
672.00
677.00
664.00
664.00
664.00
34,200
Oct 21, 2026
660.00
675.00
660.00
672.00
672.00
22,200
Oct 20, 2026
680.00
680.00
660.00
660.00
660.00
43,700
Oct 19, 2026
667.00
677.00
653.00
677.00
677.00
35,400
Oct 16, 2026
661.00
677.00
660.00
674.00
674.00
76,500
Oct 15, 2026
677.00
677.00
653.00
655.00
655.00
79,600
Oct 14, 2026
707.00
707.00
678.00
694.00
694.00
40,800
Oct 13, 2026
695.00
713.00
695.00
701.00
701.00
44,900
Oct 9, 2026
684.00
708.00
682.00
695.00
695.00
43,200
Oct 8, 2026
716.00
716.00
685.00
686.00
686.00
53,500
Oct 7, 2026
722.00
730.00
708.00
716.00
716.00
40,700
Oct 6, 2026
714.00
749.00
704.00
732.00
732.00
88,300
Oct 5, 2026
765.00
772.00
683.00
711.00
711.00
218,900
Oct 2, 2026
760.00
760.00
737.00
750.00
750.00
42,400
Oct 1, 2026
743.00
769.00
737.00
760.00
760.00
61,600
Sep 30, 2026
830.00
855.00
725.00
728.00
728.00
388,000
Sep 29, 2026
919.00
950.00
781.00
818.00
818.00
248,500
Sep 28, 2026
928.00
949.00
919.00
919.00
919.00
20,000
Sep 25, 2026
929.00
932.00
913.00
913.00
913.00
12,100
Sep 24, 2026
890.00
925.00
890.00
925.00
925.00
37,000
Sep 18, 2026
892.00
892.00
875.00
875.00
875.00
13,100
Sep 17, 2026
870.00
890.00
868.00
877.00
877.00
10,700
Sep 16, 2026
860.00
866.00
852.00
865.00
865.00
9,500
Sep 15, 2026
843.00
858.00
832.00
856.00
856.00
19,500
Sep 14, 2026
825.00
841.00
825.00
841.00
841.00
7,800
Sep 11, 2026
845.00
845.00
820.00
827.00
827.00
9,300
Sep 10, 2026
816.00
840.00
816.00
840.00
840.00
15,400
Sep 9, 2026
819.00
827.00
809.00
823.00
823.00
10,700
Sep 8, 2026
840.00
841.00
820.00
820.00
820.00
8,200
Sep 7, 2026
854.00
855.00
843.00
851.00
851.00
7,900
Sep 4, 2026
836.00
854.00
830.00
854.00
854.00
10,900
Sep 3, 2026
824.00
839.00
820.00
836.00
836.00
7,400
Sep 2, 2026
850.00
850.00
820.00
823.00
823.00
10,900
Sep 1, 2026
885.00
885.00
850.00
860.00
860.00
21,100
Aug 31, 2026
864.00
884.00
846.00
882.00
882.00
22,900
Aug 28, 2026
829.00
875.00
829.00
863.00
863.00
36,400
Aug 27, 2026
832.00
833.00
820.00
831.00
831.00
9,700
Aug 26, 2026
832.00
845.00
829.00
832.00
832.00
12,800
Aug 25, 2026
823.00
829.00
814.00
825.00
825.00
8,400
Aug 24, 2026
811.00
840.00
811.00
823.00
823.00
22,300
Aug 21, 2026
813.00
813.00
799.00
809.00
809.00
7,800
Aug 20, 2026
771.00
814.00
771.00
814.00
814.00
20,000
Aug 19, 2026
800.00
800.00
760.00
771.00
771.00
26,000
Aug 18, 2026
783.00
805.00
783.00
800.00
800.00
19,100
Aug 17, 2026
816.00
820.00
767.00
786.00
786.00
47,200
Aug 14, 2026
844.00
906.00
800.00
812.00
812.00
122,300
Aug 13, 2026
861.00
865.00
835.00
844.00
844.00
17,600
Aug 12, 2026
860.00
864.00
846.00
861.00
861.00
11,000
Aug 10, 2026
815.00
859.00
815.00
858.00
858.00
15,500
Aug 7, 2026
847.00
851.00
814.00
814.00
814.00
18,000
Aug 6, 2026
859.00
864.00
838.00
860.00
860.00
9,200
Aug 5, 2026
869.00
869.00
842.00
860.00
860.00
12,000
Aug 4, 2026
835.00
880.00
810.00
856.00
856.00
23,800
Aug 3, 2026
855.00
855.00
802.00
835.00
835.00
23,700
Jul 31, 2026
821.00
864.00
800.00
856.00
856.00
29,900
Jul 30, 2026
790.00
833.00
773.00
821.00
821.00
24,500
Jul 29, 2026
767.00
789.00
760.00
789.00
789.00
11,600
Jul 28, 2026
781.00
781.00
753.00
767.00
767.00
13,000
Jul 27, 2026
789.00
789.00
761.00
789.00
789.00
8,900
Jul 24, 2026
780.00
780.00
745.00
774.00
774.00
14,500
Jul 23, 2026
798.00
798.00
774.00
786.00
786.00
8,100
Jul 22, 2026
757.00
795.00
751.00
795.00
795.00
17,400
Jul 21, 2026
751.00
798.00
751.00
770.00
770.00
16,500
Jul 17, 2026
744.00
753.00
733.00
736.00
736.00
6,800
Jul 16, 2026
744.00
770.00
736.00
752.00
752.00
6,200
Jul 15, 2026
771.00
771.00
741.00
758.00
758.00
12,500
Jul 14, 2026
740.00
770.00
738.00
765.00
765.00
10,400
Jul 13, 2026
758.00
771.00
750.00
750.00
750.00
7,000
Jul 10, 2026
770.00
776.00
755.00
762.00
762.00
4,400
Jul 9, 2026
720.00
783.00
720.00
768.00
768.00
30,300
Jul 8, 2026
758.00
758.00
721.00
721.00
721.00
15,400
Jul 7, 2026
770.00
797.00
758.00
758.00
758.00
16,900
Jul 6, 2026
788.00
790.00
767.00
774.00
774.00
12,600
Jul 3, 2026
730.00
783.00
729.00
783.00
783.00
30,900
Jul 2, 2026
700.00
725.00
698.00
725.00
725.00
35,400
Jul 1, 2026
710.00
714.00
696.00
705.00
705.00
8,900
Jun 30, 2026
714.00
714.00
693.00
709.00
709.00
13,700
Jun 29, 2026
696.00
716.00
686.00
714.00
714.00
15,600
Jun 26, 2026
716.00
719.00
681.00
690.00
690.00
47,600
Jun 25, 2026
709.00
716.00
702.00
716.00
716.00
12,000
Jun 24, 2026
698.00
716.00
692.00
716.00
716.00
12,000
Jun 23, 2026
723.00
723.00
691.00
692.00
692.00
27,100
Jun 22, 2026
701.00
735.00
701.00
732.00
732.00
30,000
Jun 19, 2026
729.00
736.00
691.00
691.00
691.00
25,500
Jun 18, 2026
734.00
742.00
720.00
735.00
735.00
13,900
Jun 17, 2026
710.00
758.00
710.00
736.00
736.00
24,300
Jun 16, 2026
719.00
719.00
697.00
719.00
719.00
28,000
Jun 15, 2026
695.00
730.00
695.00
728.00
728.00
17,400
Jun 12, 2026
700.00
716.00
693.00
695.00
695.00
26,200
Jun 11, 2026
712.00
712.00
685.00
694.00
694.00
37,100
Jun 10, 2026
754.00
755.00
715.00
727.00
727.00
32,000
Jun 9, 2026
738.00
772.00
723.00
755.00
755.00
32,700
Jun 8, 2026
717.00
740.00
713.00
738.00
738.00
37,400
Jun 5, 2026
723.00
757.00
723.00
736.00
736.00
50,500
Jun 4, 2026
667.00
718.00
656.00
716.00
716.00
64,600
Jun 3, 2026
678.00
688.00
650.00
687.00
687.00
59,900
Jun 2, 2026
695.00
701.00
670.00
688.00
688.00
38,800
Jun 1, 2026
693.00
710.00
688.00
710.00
710.00
41,100
May 29, 2026
711.00
727.00
695.00
695.00
695.00
47,400
May 28, 2026
714.00
733.00
706.00
719.00
719.00
30,400
May 27, 2026
739.00
739.00
706.00
714.00
714.00
40,500
May 26, 2026
742.00
742.00
720.00
740.00
740.00
17,600
May 25, 2026
735.00
735.00
708.00
734.00
734.00
42,600
May 22, 2026
704.00
733.00
702.00
727.00
727.00
37,800
May 21, 2026
697.00
717.00
695.00
695.00
695.00
42,300
May 20, 2026
715.00
715.00
690.00
697.00
697.00
32,100
May 19, 2026
688.00
730.00
688.00
708.00
708.00
48,500
May 18, 2026
763.00
774.00
691.00
696.00
696.00
74,200
May 15, 2026
743.00
808.00
737.00
748.00
748.00
78,900
May 14, 2026
806.00
806.00
732.00
742.00
742.00
62,600
May 13, 2026
760.00
808.00
760.00
808.00
808.00
33,700
May 12, 2026
766.00
772.00
753.00
772.00
772.00
29,000
May 11, 2026
773.00
782.00
764.00
766.00
766.00
38,300
May 8, 2026
760.00
801.00
747.00
773.00
773.00
58,800
May 7, 2026
828.00
828.00
765.00
766.00
766.00
59,300
May 1, 2026
830.00
830.00
802.00
813.00
813.00
38,100
Apr 30, 2026
844.00
844.00
818.00
830.00
830.00
52,400
Apr 28, 2026
865.00
873.00
846.00
848.00
848.00
70,800
Apr 27, 2026
885.00
888.00
850.00
850.00
850.00
69,300
Apr 24, 2026
968.00
968.00
878.00
880.00
880.00
106,100
Apr 23, 2026
1,005.00
1,012.00
948.00
971.00
971.00
136,700
Apr 22, 2026
961.00
995.00
946.00
995.00
995.00
108,900
Apr 21, 2026
924.00
965.00
924.00
959.00
959.00
100,900
Apr 20, 2026
899.00
922.00
891.00
921.00
921.00
89,000
Apr 17, 2026
858.00
899.00
858.00
899.00
899.00
99,000
Apr 16, 2026
822.00
857.00
822.00
856.00
856.00
82,300
Apr 15, 2026
796.00
836.00
795.00
822.00
822.00
45,500
Apr 14, 2026
782.00
800.00
775.00
796.00
796.00
37,800
Apr 13, 2026
790.00
790.00
767.00
779.00
779.00
34,700
Apr 10, 2026
801.00
810.00
777.00
790.00
790.00
35,900
Apr 9, 2026
810.00
811.00
781.00
800.00
800.00
34,500
Apr 8, 2026
820.00
827.00
802.00
809.00
809.00
45,800
Apr 7, 2026
804.00
819.00
801.00
810.00
810.00
18,100
Apr 6, 2026
790.00
817.00
790.00
801.00
801.00
29,900
Apr 3, 2026
827.00
830.00
780.00
780.00
780.00
22,900
Apr 2, 2026
813.00
827.00
804.00
816.00
816.00
45,900
Apr 1, 2026
810.00
823.00
801.00
816.00
816.00
56,000
Mar 31, 2026
774.00
810.00
759.00
807.00
807.00
84,900
Mar 30, 2026
758.00
775.00
753.00
775.00
775.00
36,600
Mar 27, 2026
758.00
788.00
758.00
788.00
788.00
31,100
Mar 26, 2026
762.00
769.00
755.00
764.00
764.00
29,400
Mar 25, 2026
711.00
774.00
711.00
762.00
762.00
110,600
Mar 24, 2026
685.00
711.00
685.00
711.00
711.00
111,000
Mar 23, 2026
685.00
702.00
657.00
675.00
675.00
140,300
Mar 19, 2026
730.00
734.00
699.00
700.00
700.00
116,900
Mar 18, 2026
750.00
750.00
737.00
742.00
742.00
35,100
Mar 17, 2026
760.00
768.00
736.00
739.00
739.00
59,300
Mar 16, 2026
789.00
789.00
751.00
757.00
757.00
29,400
Mar 13, 2026
760.00
785.00
756.00
784.00
784.00
72,200
Mar 12, 2026
798.00
798.00
760.00
770.00
770.00
72,300
Mar 11, 2026
781.00
804.00
781.00
794.00
794.00
44,700
Mar 10, 2026
791.00
794.00
768.00
781.00
781.00
60,700
Mar 9, 2026
759.00
786.00
753.00
780.00
780.00
109,500
Mar 6, 2026
811.00
838.00
795.00
799.00
799.00
128,100
Mar 5, 2026
903.00
926.00
817.00
817.00
817.00
239,100
Mar 4, 2026
866.00
897.00
853.00
888.00
888.00
221,700
Mar 3, 2026
841.00
869.00
829.00
862.00
862.00
50,800
Mar 2, 2026
860.00
871.00
841.00
841.00
841.00
60,100
Feb 27, 2026
879.00
902.00
875.00
876.00
876.00
76,100
Feb 26, 2026
830.00
880.00
820.00
880.00
880.00
169,000
Feb 25, 2026
794.00
828.00
787.00
822.00
822.00
118,000
Feb 24, 2026
822.00
822.00
778.00
794.00
794.00
92,600
Feb 20, 2026
874.00
874.00
794.00
822.00
822.00
243,800
Feb 19, 2026
776.00
829.00
760.00
829.00
829.00
170,000
Feb 18, 2026
842.00
842.00
769.00
771.00
771.00
211,800
Feb 17, 2026
891.00
891.00
841.00
857.00
857.00
183,500
Feb 16, 2026
903.00
962.00
880.00
888.00
888.00
381,200
Feb 13, 2026
901.00
908.00
767.00
813.00
813.00
288,800
Feb 12, 2026
941.00
944.00
906.00
916.00
916.00
39,800
Feb 10, 2026
899.00
944.00
899.00
938.00
938.00
33,600
Feb 9, 2026
926.00
926.00
895.00
899.00
899.00
47,700
Feb 6, 2026
927.00
927.00
901.00
906.00
906.00
27,100
Feb 5, 2026
900.00
940.00
900.00
938.00
938.00
66,700
Feb 4, 2026
982.00
982.00
916.00
919.00
919.00
112,600
Feb 3, 2026
1,003.00
1,005.00
977.00
991.00
991.00
87,100
Feb 2, 2026
1,018.00
1,028.00
1,009.00
1,010.00
1,010.00
12,700
Jan 30, 2026
1,025.00
1,025.00
1,002.00
1,010.00
1,010.00
15,500
Jan 29, 2026
1,020.00
1,031.00
1,010.00
1,025.00
1,025.00
26,400
Jan 28, 2026
1,042.00
1,042.00
1,022.00
1,023.00
1,023.00
14,900
Jan 27, 2026
1,051.00
1,051.00
1,026.00
1,043.00
1,043.00
34,100
Jan 26, 2026
1,040.00
1,057.00
1,027.00
1,057.00
1,057.00
37,500
Jan 23, 2026
1,044.00
1,062.00
1,034.00
1,042.00
1,042.00
22,300
Jan 22, 2026
1,048.00
1,058.00
1,045.00
1,052.00
1,052.00
14,900
Jan 21, 2026
1,053.00
1,054.00
1,028.00
1,054.00
1,054.00
27,800
Jan 20, 2026
1,109.00
1,109.00
1,057.00
1,061.00
1,061.00
38,700
Jan 19, 2026
1,072.00
1,116.00
1,068.00
1,110.00
1,110.00
85,300
Jan 16, 2026
1,046.00
1,055.00
1,020.00
1,049.00
1,049.00
46,100
Jan 15, 2026
1,049.00
1,060.00
1,039.00
1,051.00
1,051.00
30,600
Jan 14, 2026
1,057.00
1,068.00
1,043.00
1,049.00
1,049.00
28,600
Jan 13, 2026
1,115.00
1,115.00
1,046.00
1,059.00
1,059.00
43,200
Jan 9, 2026
1,090.00
1,100.00
1,073.00
1,085.00
1,085.00
30,500
Jan 8, 2026
1,115.00
1,119.00
1,083.00
1,084.00
1,084.00
40,700
Jan 7, 2026
1,081.00
1,115.00
1,060.00
1,115.00
1,115.00
42,800
Jan 6, 2026
1,037.00
1,070.00
1,033.00
1,051.00
1,051.00
31,200
Jan 5, 2026
1,013.00
1,029.00
1,012.00
1,013.00
1,013.00
40,300
Dec 30, 2025
1,001.00
1,008.00
990.00
991.00
991.00
42,700
Dec 29, 2025
3.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
1,044.00
1,044.00
995.00
1,008.00
1,008.00
58,900
Dec 26, 2025
1,033.00
1,038.00
1,010.00
1,017.00
1,013.30
44,700
Dec 25, 2025
1,012.00
1,024.00
996.00
1,014.00
1,010.31
114,200
Dec 24, 2025
995.00
1,014.00
993.00
1,004.00
1,000.35
74,500
Dec 23, 2025
980.00
1,000.00
980.00
987.00
983.41
32,600
Dec 22, 2025
1,003.00
1,016.00
980.00
983.00
979.42
29,400
Dec 19, 2025
960.00
1,010.00
960.00
1,003.00
999.35
44,600
Dec 18, 2025
983.00
991.00
960.00
966.00
962.49
61,600
Dec 17, 2025
988.00
1,004.00
976.00
993.00
989.39
27,500
Dec 16, 2025
1,007.00
1,010.00
983.00
987.00
983.41
30,700
Dec 15, 2025
1,010.00
1,026.00
1,002.00
1,017.00
1,013.30
32,200
Dec 12, 2025
990.00
1,034.00
990.00
1,022.00
1,018.28
49,100
Dec 11, 2025
1,010.00
1,010.00
992.00
994.00
990.38
43,300
Dec 10, 2025
1,040.00
1,061.00
1,005.00
1,022.00
1,018.28
66,100
Dec 9, 2025
1,055.00
1,059.00
1,040.00
1,040.00
1,036.22
21,700
Dec 8, 2025
1,074.00
1,074.00
1,056.00
1,056.00
1,052.16
11,700
Dec 5, 2025
1,055.00
1,085.00
1,053.00
1,060.00
1,056.14
26,900
Dec 4, 2025
1,055.00
1,070.00
1,043.00
1,056.00
1,052.16
42,900
Dec 3, 2025
1,022.00
1,054.00
1,021.00
1,040.00
1,036.22
49,100
Dec 2, 2025
1,070.00
1,070.00
1,008.00
1,028.00
1,024.26
37,800
Dec 1, 2025
1,135.00
1,135.00
1,058.00
1,059.00
1,055.15
36,800
Nov 28, 2025
1,089.00
1,120.00
1,081.00
1,119.00
1,114.93
39,400
Nov 27, 2025
1,111.00
1,111.00
1,088.00
1,094.00
1,090.02
34,100
Nov 26, 2025
1,107.00
1,110.00
1,066.00
1,091.00
1,087.03
37,200
Nov 25, 2025
1,112.00
1,122.00
1,082.00
1,094.00
1,090.02
39,400
Nov 21, 2025
1,080.00
1,103.00
1,067.00
1,086.00
1,082.05
38,100
Nov 20, 2025
1,118.00
1,143.00
1,103.00
1,110.00
1,105.96
36,500
Nov 19, 2025
1,212.00
1,212.00
1,140.00
1,140.00
1,135.85
81,000
Nov 18, 2025
1,302.00
1,302.00
1,202.00
1,208.00
1,203.61
44,400
Nov 17, 2025
1,378.00
1,391.00
1,308.00
1,326.00
1,321.18
38,700
Nov 14, 2025
1,260.00
1,411.00
1,250.00
1,390.00
1,384.94
73,300
Nov 13, 2025
1,323.00
1,323.00
1,272.00
1,277.00
1,272.35
16,200
Nov 12, 2025
1,273.00
1,342.00
1,273.00
1,310.00
1,305.23
27,300
Nov 11, 2025
1,255.00
1,287.00
1,251.00
1,273.00
1,268.37
17,600
Nov 10, 2025
1,228.00
1,297.00
1,221.00
1,261.00
1,256.41
18,300
Nov 7, 2025
1,212.00
1,238.00
1,210.00
1,235.00
1,230.51
9,000
Nov 6, 2025
1,287.00
1,288.00
1,228.00
1,230.00
1,225.53
15,500
Nov 5, 2025
1,230.00
1,245.00
1,206.00
1,227.00
1,222.54
5,000
Nov 4, 2025
1,250.00
1,255.00
1,226.00
1,247.00
1,242.46
8,500
Oct 31, 2025
1,210.00
1,254.00
1,210.00
1,250.00
1,245.45
5,800
Oct 30, 2025
1,214.00
1,226.00
1,205.00
1,210.00
1,205.60
11,200
