Flier inc. (TYO:323A)
Japan · Delayed Price · Currency is JPY 464.00
+10.00 (2.20%)
Apr 2, 2026, 3:30 PM JST
Flier inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 460.00 | 460.00 | 442.00 | 454.00 | 454.00 | - | 3,800 |
| Mar 31, 2026 | 455.00 | 455.00 | 433.00 | 454.00 | 454.00 | 1.57% | 4,500 |
| Mar 30, 2026 | 437.00 | 453.00 | 436.00 | 447.00 | 447.00 | -1.32% | 4,700 |
| Mar 27, 2026 | 444.00 | 453.00 | 436.00 | 453.00 | 453.00 | 2.03% | 2,300 |
| Mar 26, 2026 | 438.00 | 445.00 | 438.00 | 444.00 | 444.00 | 1.37% | 4,900 |
| Mar 25, 2026 | 417.00 | 439.00 | 408.00 | 438.00 | 438.00 | 5.04% | 10,700 |
| Mar 24, 2026 | 426.00 | 426.00 | 417.00 | 417.00 | 417.00 | -0.71% | 4,400 |
| Mar 23, 2026 | 432.00 | 432.00 | 415.00 | 420.00 | 420.00 | -4.55% | 5,100 |
| Mar 19, 2026 | 433.00 | 449.00 | 433.00 | 440.00 | 440.00 | 0.23% | 2,200 |
| Mar 18, 2026 | 441.00 | 441.00 | 437.00 | 439.00 | 439.00 | - | 800 |
| Mar 17, 2026 | 447.00 | 447.00 | 436.00 | 439.00 | 439.00 | - | 3,200 |
| Mar 16, 2026 | 430.00 | 442.00 | 426.00 | 439.00 | 439.00 | -1.57% | 6,700 |
| Mar 13, 2026 | 431.00 | 446.00 | 422.00 | 446.00 | 446.00 | 3.24% | 2,000 |
| Mar 12, 2026 | 427.00 | 432.00 | 427.00 | 432.00 | 432.00 | - | 2,300 |
| Mar 11, 2026 | 433.00 | 433.00 | 421.00 | 432.00 | 432.00 | - | 4,400 |
| Mar 10, 2026 | 423.00 | 440.00 | 423.00 | 432.00 | 432.00 | 1.17% | 8,900 |
| Mar 9, 2026 | 434.00 | 434.00 | 407.00 | 427.00 | 427.00 | -0.93% | 7,200 |
| Mar 6, 2026 | 422.00 | 435.00 | 422.00 | 431.00 | 431.00 | 1.89% | 4,600 |
| Mar 5, 2026 | 419.00 | 430.00 | 419.00 | 423.00 | 423.00 | 0.95% | 1,500 |
| Mar 4, 2026 | 406.00 | 429.00 | 405.00 | 419.00 | 419.00 | -2.56% | 8,500 |
| Mar 3, 2026 | 438.00 | 438.00 | 424.00 | 430.00 | 430.00 | -0.46% | 5,000 |
| Mar 2, 2026 | 427.00 | 433.00 | 423.00 | 432.00 | 432.00 | 1.17% | 3,800 |
| Feb 27, 2026 | 428.00 | 433.00 | 422.00 | 427.00 | 427.00 | 1.18% | 4,500 |
| Feb 26, 2026 | 433.00 | 433.00 | 416.00 | 422.00 | 422.00 | -2.54% | 9,000 |
| Feb 25, 2026 | 449.00 | 449.00 | 421.00 | 433.00 | 433.00 | - | 4,700 |
| Feb 24, 2026 | 449.00 | 449.00 | 433.00 | 433.00 | 433.00 | -1.81% | 2,900 |
| Feb 20, 2026 | 447.00 | 457.00 | 441.00 | 441.00 | 441.00 | -2.43% | 5,400 |
| Feb 19, 2026 | 459.00 | 466.00 | 450.00 | 452.00 | 452.00 | -0.66% | 7,800 |
| Feb 18, 2026 | 450.00 | 471.00 | 444.00 | 455.00 | 455.00 | 2.48% | 6,900 |
| Feb 17, 2026 | 447.00 | 455.00 | 444.00 | 444.00 | 444.00 | -0.67% | 2,800 |
| Feb 16, 2026 | 457.00 | 458.00 | 436.00 | 447.00 | 447.00 | -2.19% | 6,800 |
| Feb 13, 2026 | 456.00 | 463.00 | 454.00 | 457.00 | 457.00 | -1.30% | 4,400 |
| Feb 12, 2026 | 457.00 | 463.00 | 449.00 | 463.00 | 463.00 | 0.43% | 3,200 |
| Feb 10, 2026 | 459.00 | 463.00 | 454.00 | 461.00 | 461.00 | 0.44% | 3,400 |
| Feb 9, 2026 | 459.00 | 459.00 | 456.00 | 459.00 | 459.00 | - | 2,400 |
| Feb 6, 2026 | 483.00 | 483.00 | 459.00 | 459.00 | 459.00 | -4.18% | 3,400 |
| Feb 5, 2026 | 476.00 | 479.00 | 456.00 | 479.00 | 479.00 | 0.84% | 5,700 |
| Feb 4, 2026 | 466.00 | 475.00 | 460.00 | 475.00 | 475.00 | 1.71% | 4,100 |
| Feb 3, 2026 | 466.00 | 467.00 | 466.00 | 467.00 | 467.00 | 0.21% | 600 |
| Feb 2, 2026 | 457.00 | 478.00 | 455.00 | 466.00 | 466.00 | 1.97% | 5,100 |
| Jan 30, 2026 | 473.00 | 473.00 | 457.00 | 457.00 | 457.00 | -1.72% | 3,100 |
| Jan 29, 2026 | 471.00 | 471.00 | 463.00 | 465.00 | 465.00 | -2.31% | 2,000 |
| Jan 28, 2026 | 481.00 | 481.00 | 459.00 | 476.00 | 476.00 | -1.86% | 5,900 |
| Jan 27, 2026 | 481.00 | 485.00 | 476.00 | 485.00 | 485.00 | 0.83% | 2,800 |
| Jan 26, 2026 | 486.00 | 486.00 | 481.00 | 481.00 | 481.00 | -1.64% | 2,900 |
| Jan 23, 2026 | 487.00 | 493.00 | 480.00 | 489.00 | 489.00 | 0.62% | 7,700 |
| Jan 22, 2026 | 490.00 | 490.00 | 483.00 | 486.00 | 486.00 | 0.62% | 4,700 |
| Jan 21, 2026 | 474.00 | 483.00 | 472.00 | 483.00 | 483.00 | 0.84% | 4,800 |
| Jan 20, 2026 | 480.00 | 480.00 | 475.00 | 479.00 | 479.00 | - | 12,900 |
| Jan 19, 2026 | 478.00 | 480.00 | 476.00 | 479.00 | 479.00 | 0.21% | 2,700 |