Flier inc. (TYO:323A)
Japan · Delayed Price · Currency is JPY 458.00
+22.00 (5.05%)
At close: May 22, 2026
Flier inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 441.00 | 461.00 | 441.00 | 458.00 | 458.00 | 5.05% | 22,100 |
| May 21, 2026 | 436.00 | 450.00 | 436.00 | 436.00 | 436.00 | - | 10,300 |
| May 20, 2026 | 446.00 | 451.00 | 436.00 | 436.00 | 436.00 | -1.80% | 12,900 |
| May 19, 2026 | 445.00 | 450.00 | 442.00 | 444.00 | 444.00 | 0.45% | 10,100 |
| May 18, 2026 | 458.00 | 466.00 | 442.00 | 442.00 | 442.00 | -2.86% | 21,100 |
| May 15, 2026 | 470.00 | 470.00 | 453.00 | 455.00 | 455.00 | -3.40% | 30,000 |
| May 14, 2026 | 490.00 | 492.00 | 471.00 | 471.00 | 471.00 | -0.63% | 21,300 |
| May 13, 2026 | 457.00 | 497.00 | 453.00 | 474.00 | 474.00 | 5.33% | 74,500 |
| May 12, 2026 | 481.00 | 481.00 | 447.00 | 450.00 | 450.00 | -4.86% | 54,600 |
| May 11, 2026 | 496.00 | 499.00 | 472.00 | 473.00 | 473.00 | -1.46% | 44,700 |
| May 8, 2026 | 462.00 | 485.00 | 460.00 | 480.00 | 480.00 | 2.78% | 97,300 |
| May 7, 2026 | 483.00 | 495.00 | 462.00 | 467.00 | 467.00 | -0.43% | 130,000 |
| May 1, 2026 | 487.00 | 493.00 | 468.00 | 469.00 | 469.00 | -10.67% | 205,400 |
| Apr 30, 2026 | 565.00 | 568.00 | 525.00 | 525.00 | 525.00 | -16.00% | 267,500 |
| Apr 28, 2026 | 625.00 | 625.00 | 581.00 | 625.00 | 625.00 | 19.05% | 661,100 |
| Apr 27, 2026 | 511.00 | 525.00 | 502.00 | 525.00 | 525.00 | 17.98% | 77,100 |
| Apr 24, 2026 | 439.00 | 450.00 | 435.00 | 445.00 | 445.00 | 1.60% | 9,900 |
| Apr 23, 2026 | 443.00 | 448.00 | 438.00 | 438.00 | 438.00 | -1.35% | 2,400 |
| Apr 22, 2026 | 439.00 | 450.00 | 439.00 | 444.00 | 444.00 | 1.14% | 6,500 |
| Apr 21, 2026 | 432.00 | 442.00 | 432.00 | 439.00 | 439.00 | 1.86% | 8,800 |
| Apr 20, 2026 | 439.00 | 441.00 | 431.00 | 431.00 | 431.00 | -0.92% | 11,300 |
| Apr 17, 2026 | 444.00 | 444.00 | 432.00 | 435.00 | 435.00 | -2.03% | 17,100 |
| Apr 16, 2026 | 455.00 | 458.00 | 431.00 | 444.00 | 444.00 | -3.27% | 21,200 |
| Apr 15, 2026 | 480.00 | 481.00 | 448.00 | 459.00 | 459.00 | -1.08% | 49,800 |
| Apr 14, 2026 | 507.00 | 508.00 | 453.00 | 464.00 | 464.00 | -8.66% | 110,600 |
| Apr 13, 2026 | 471.00 | 512.00 | 452.00 | 508.00 | 508.00 | 9.01% | 64,300 |
| Apr 10, 2026 | 465.00 | 467.00 | 441.00 | 466.00 | 466.00 | - | 11,800 |
| Apr 9, 2026 | 463.00 | 467.00 | 458.00 | 466.00 | 466.00 | 0.65% | 3,000 |
| Apr 8, 2026 | 465.00 | 465.00 | 457.00 | 463.00 | 463.00 | 1.31% | 3,900 |
| Apr 7, 2026 | 470.00 | 470.00 | 457.00 | 457.00 | 457.00 | -1.93% | 3,300 |
| Apr 6, 2026 | 455.00 | 469.00 | 454.00 | 466.00 | 466.00 | 0.65% | 5,100 |
| Apr 3, 2026 | 464.00 | 464.00 | 455.00 | 463.00 | 463.00 | -0.22% | 6,500 |
| Apr 2, 2026 | 454.00 | 465.00 | 449.00 | 464.00 | 464.00 | 2.20% | 11,700 |
| 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 |