Flier inc. (TYO:323A)
Japan · Delayed Price · Currency is JPY 489.00
+3.00 (0.62%)
Jan 23, 2026, 3:30 PM JST
Flier inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 487.00 | 493.00 | 480.00 | 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 |
| Dec 1, 2025 | 489.00 | 498.00 | 486.00 | 491.00 | 491.00 | 1.45% | 6,300 |
| Nov 28, 2025 | 499.00 | 513.00 | 484.00 | 484.00 | 484.00 | 1.89% | 26,400 |
| Nov 27, 2025 | 490.00 | 490.00 | 475.00 | 475.00 | 475.00 | -2.86% | 27,800 |
| Nov 26, 2025 | 480.00 | 490.00 | 461.00 | 489.00 | 489.00 | 1.66% | 22,300 |
| Nov 25, 2025 | 489.00 | 499.00 | 481.00 | 481.00 | 481.00 | - | 7,300 |
| Nov 21, 2025 | 503.00 | 503.00 | 480.00 | 481.00 | 481.00 | -4.56% | 6,700 |
| Nov 20, 2025 | 514.00 | 516.00 | 504.00 | 504.00 | 504.00 | -1.75% | 7,700 |
| Nov 19, 2025 | 531.00 | 531.00 | 513.00 | 513.00 | 513.00 | -3.39% | 13,200 |
| Nov 18, 2025 | 536.00 | 547.00 | 530.00 | 531.00 | 531.00 | -0.93% | 4,900 |
| Nov 17, 2025 | 565.00 | 565.00 | 536.00 | 536.00 | 536.00 | -1.65% | 15,000 |
| Nov 14, 2025 | 541.00 | 549.00 | 539.00 | 545.00 | 545.00 | 2.64% | 22,700 |
| Nov 13, 2025 | 552.00 | 552.00 | 528.00 | 531.00 | 531.00 | -3.80% | 4,700 |
| Nov 12, 2025 | 550.00 | 559.00 | 537.00 | 552.00 | 552.00 | 1.10% | 8,500 |
| Nov 11, 2025 | 510.00 | 546.00 | 510.00 | 546.00 | 546.00 | 3.80% | 4,800 |
| Nov 10, 2025 | 512.00 | 526.00 | 504.00 | 526.00 | 526.00 | 4.78% | 7,900 |