Flier inc. (TYO:323A)
Japan · Delayed Price · Currency is JPY 447.00
-10.00 (-2.19%)
Feb 16, 2026, 3:30 PM JST
Flier inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 480.00 | 483.00 | 475.00 | 478.00 | 478.00 | -0.42% | 5,800 |
| Jan 15, 2026 | 482.00 | 483.00 | 473.00 | 480.00 | 480.00 | 3.00% | 18,100 |
| Jan 14, 2026 | 488.00 | 488.00 | 461.00 | 466.00 | 466.00 | -3.12% | 20,800 |
| Jan 13, 2026 | 490.00 | 491.00 | 481.00 | 481.00 | 481.00 | -1.03% | 11,000 |
| Jan 9, 2026 | 471.00 | 487.00 | 470.00 | 486.00 | 486.00 | -0.21% | 17,500 |
| Jan 8, 2026 | 482.00 | 494.00 | 479.00 | 487.00 | 487.00 | 1.04% | 15,000 |
| Jan 7, 2026 | 456.00 | 489.00 | 456.00 | 482.00 | 482.00 | 5.70% | 11,000 |
| Jan 6, 2026 | 450.00 | 456.00 | 448.00 | 456.00 | 456.00 | 0.88% | 3,600 |
| Jan 5, 2026 | 451.00 | 453.00 | 447.00 | 452.00 | 452.00 | 0.22% | 9,800 |
| Dec 30, 2025 | 464.00 | 479.00 | 451.00 | 451.00 | 451.00 | -7.58% | 36,000 |
| Dec 29, 2025 | 477.00 | 495.00 | 466.00 | 488.00 | 488.00 | 9.66% | 62,600 |
| Dec 26, 2025 | 428.00 | 450.00 | 423.00 | 445.00 | 445.00 | 3.97% | 35,300 |
| Dec 25, 2025 | 415.00 | 428.00 | 413.00 | 428.00 | 428.00 | 3.38% | 18,100 |
| Dec 24, 2025 | 417.00 | 420.00 | 414.00 | 414.00 | 414.00 | -0.48% | 19,000 |
| Dec 23, 2025 | 415.00 | 417.00 | 407.00 | 416.00 | 416.00 | -0.95% | 17,200 |
| Dec 22, 2025 | 421.00 | 429.00 | 417.00 | 420.00 | 420.00 | -0.47% | 17,300 |
| Dec 19, 2025 | 426.00 | 428.00 | 422.00 | 422.00 | 422.00 | -0.94% | 8,700 |
| Dec 18, 2025 | 429.00 | 429.00 | 422.00 | 426.00 | 426.00 | -0.70% | 6,600 |
| Dec 17, 2025 | 423.00 | 432.00 | 423.00 | 429.00 | 429.00 | -0.46% | 9,900 |
| Dec 16, 2025 | 441.00 | 444.00 | 425.00 | 431.00 | 431.00 | -3.79% | 16,700 |
| Dec 15, 2025 | 446.00 | 456.00 | 443.00 | 448.00 | 448.00 | -0.44% | 14,300 |
| Dec 12, 2025 | 452.00 | 452.00 | 448.00 | 450.00 | 450.00 | -0.44% | 6,400 |
| Dec 11, 2025 | 456.00 | 456.00 | 451.00 | 452.00 | 452.00 | -1.74% | 8,400 |
| Dec 10, 2025 | 467.00 | 467.00 | 453.00 | 460.00 | 460.00 | -2.13% | 15,600 |
| Dec 9, 2025 | 479.00 | 480.00 | 468.00 | 470.00 | 470.00 | -1.47% | 6,400 |
| Dec 8, 2025 | 474.00 | 479.00 | 465.00 | 477.00 | 477.00 | 0.63% | 6,900 |
| Dec 5, 2025 | 466.00 | 474.00 | 456.00 | 474.00 | 474.00 | 0.64% | 38,700 |
| Dec 4, 2025 | 472.00 | 475.00 | 466.00 | 471.00 | 471.00 | - | 10,300 |
| Dec 3, 2025 | 482.00 | 485.00 | 471.00 | 471.00 | 471.00 | -2.28% | 7,400 |
| Dec 2, 2025 | 491.00 | 491.00 | 482.00 | 482.00 | 482.00 | -1.83% | 4,200 |