Flier Inc. (TYO:323A)
Japan · Delayed Price · Currency is JPY 389.00
+17.00 (4.57%)
Oct 19, 2026, 3:30 PM JST
Flier Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 372.00 | 389.00 | 372.00 | 389.00 | 389.00 | 4.57% | 8,300 |
| Oct 16, 2026 | 373.00 | 377.00 | 372.00 | 372.00 | 372.00 | -0.27% | 3,900 |
| Oct 15, 2026 | 382.00 | 385.00 | 373.00 | 373.00 | 373.00 | -3.62% | 10,700 |
| Oct 14, 2026 | 382.00 | 388.00 | 382.00 | 387.00 | 387.00 | 1.04% | 4,000 |
| Oct 13, 2026 | 387.00 | 390.00 | 376.00 | 383.00 | 383.00 | -0.26% | 5,300 |
| Oct 9, 2026 | 382.00 | 384.00 | 380.00 | 384.00 | 384.00 | 0.52% | 700 |
| Oct 8, 2026 | 387.00 | 387.00 | 381.00 | 382.00 | 382.00 | -0.26% | 4,200 |
| Oct 7, 2026 | 379.00 | 390.00 | 379.00 | 383.00 | 383.00 | 0.52% | 11,700 |
| Oct 6, 2026 | 379.00 | 384.00 | 377.00 | 381.00 | 381.00 | 0.53% | 5,500 |
| Oct 5, 2026 | 380.00 | 391.00 | 374.00 | 379.00 | 379.00 | -0.26% | 23,600 |
| Oct 2, 2026 | 376.00 | 395.00 | 376.00 | 380.00 | 380.00 | 1.88% | 26,600 |
| Oct 1, 2026 | 381.00 | 387.00 | 373.00 | 373.00 | 373.00 | -1.84% | 3,500 |
| Sep 30, 2026 | 391.00 | 391.00 | 379.00 | 380.00 | 380.00 | -1.30% | 9,900 |
| Sep 29, 2026 | 375.00 | 392.00 | 375.00 | 385.00 | 385.00 | 2.67% | 14,500 |
| Sep 28, 2026 | 382.00 | 383.00 | 375.00 | 375.00 | 375.00 | -1.83% | 2,800 |
| Sep 25, 2026 | 380.00 | 383.00 | 377.00 | 382.00 | 382.00 | 1.87% | 4,400 |
| Sep 24, 2026 | 375.00 | 382.00 | 372.00 | 375.00 | 375.00 | - | 78,500 |
| Sep 18, 2026 | 371.00 | 379.00 | 371.00 | 375.00 | 375.00 | -0.27% | 500 |
| Sep 17, 2026 | 378.00 | 380.00 | 376.00 | 376.00 | 376.00 | -0.53% | 1,300 |
| Sep 16, 2026 | 372.00 | 378.00 | 370.00 | 378.00 | 378.00 | 1.61% | 7,200 |
| Sep 15, 2026 | 371.00 | 373.00 | 370.00 | 372.00 | 372.00 | 0.54% | 3,900 |
| Sep 14, 2026 | 370.00 | 373.00 | 370.00 | 370.00 | 370.00 | - | 2,400 |
| Sep 11, 2026 | 370.00 | 375.00 | 370.00 | 370.00 | 370.00 | - | 2,200 |
| Sep 10, 2026 | 373.00 | 375.00 | 369.00 | 370.00 | 370.00 | -0.54% | 5,700 |
| Sep 9, 2026 | 368.00 | 372.00 | 368.00 | 372.00 | 372.00 | -0.27% | 3,500 |
| Sep 8, 2026 | 374.00 | 374.00 | 369.00 | 373.00 | 373.00 | -0.27% | 7,800 |
| Sep 7, 2026 | 375.00 | 382.00 | 373.00 | 374.00 | 374.00 | 0.27% | 7,800 |
| Sep 4, 2026 | 380.00 | 380.00 | 373.00 | 373.00 | 373.00 | 0.27% | 8,300 |
| Sep 3, 2026 | 376.00 | 376.00 | 368.00 | 372.00 | 372.00 | -0.27% | 2,400 |
| Sep 2, 2026 | 370.00 | 378.00 | 370.00 | 373.00 | 373.00 | -0.53% | 3,800 |
| Sep 1, 2026 | 373.00 | 378.00 | 370.00 | 375.00 | 375.00 | 0.27% | 8,300 |
| Aug 31, 2026 | 380.00 | 385.00 | 365.00 | 374.00 | 374.00 | -1.58% | 21,200 |
| Aug 28, 2026 | 380.00 | 382.00 | 374.00 | 380.00 | 380.00 | -0.52% | 16,700 |
| Aug 27, 2026 | 379.00 | 384.00 | 374.00 | 382.00 | 382.00 | -0.52% | 22,100 |
| Aug 26, 2026 | 396.00 | 397.00 | 380.00 | 384.00 | 384.00 | -4.95% | 75,800 |
| Aug 25, 2026 | 377.00 | 439.00 | 377.00 | 404.00 | 404.00 | 10.68% | 537,900 |
| Aug 24, 2026 | 369.00 | 370.00 | 364.00 | 365.00 | 365.00 | -1.08% | 2,000 |
| Aug 21, 2026 | 363.00 | 372.00 | 363.00 | 369.00 | 369.00 | -0.27% | 4,400 |
| Aug 20, 2026 | 370.00 | 370.00 | 359.00 | 370.00 | 370.00 | 0.82% | 4,400 |
| Aug 19, 2026 | 372.00 | 372.00 | 363.00 | 367.00 | 367.00 | 0.82% | 7,500 |
| Aug 18, 2026 | 369.00 | 370.00 | 364.00 | 364.00 | 364.00 | -1.36% | 3,300 |
| Aug 17, 2026 | 363.00 | 369.00 | 360.00 | 369.00 | 369.00 | 0.82% | 2,000 |
| Aug 14, 2026 | 364.00 | 367.00 | 362.00 | 366.00 | 366.00 | 1.39% | 3,400 |
| Aug 13, 2026 | 363.00 | 364.00 | 358.00 | 361.00 | 361.00 | -0.55% | 4,800 |
| Aug 12, 2026 | 366.00 | 366.00 | 363.00 | 363.00 | 363.00 | -0.27% | 5,300 |
| Aug 10, 2026 | 358.00 | 364.00 | 358.00 | 364.00 | 364.00 | 2.82% | 1,200 |
| Aug 7, 2026 | 362.00 | 362.00 | 354.00 | 354.00 | 354.00 | -2.21% | 6,000 |
| Aug 6, 2026 | 362.00 | 365.00 | 361.00 | 362.00 | 362.00 | 0.28% | 4,100 |
| Aug 5, 2026 | 355.00 | 370.00 | 355.00 | 361.00 | 361.00 | 1.69% | 6,100 |
| Aug 4, 2026 | 355.00 | 358.00 | 348.00 | 355.00 | 355.00 | -0.56% | 6,400 |