Flier Inc. (TYO:323A)
Japan · Delayed Price · Currency is JPY 360.00
+2.00 (0.56%)
Jul 31, 2026, 2:59 PM JST
Flier Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 357.00 | 359.00 | 356.00 | 358.00 | 358.00 | -0.28% | 3,800 |
| Jul 29, 2026 | 371.00 | 373.00 | 358.00 | 359.00 | 359.00 | -3.49% | 16,200 |
| Jul 28, 2026 | 375.00 | 379.00 | 372.00 | 372.00 | 372.00 | -1.85% | 15,800 |
| Jul 27, 2026 | 378.00 | 381.00 | 375.00 | 379.00 | 379.00 | -0.26% | 15,400 |
| Jul 24, 2026 | 387.00 | 396.00 | 376.00 | 380.00 | 380.00 | -1.81% | 64,900 |
| Jul 23, 2026 | 386.00 | 450.00 | 372.00 | 387.00 | 387.00 | 4.59% | 495,200 |
| Jul 22, 2026 | 375.00 | 383.00 | 369.00 | 370.00 | 370.00 | -1.33% | 6,200 |
| Jul 21, 2026 | 384.00 | 388.00 | 372.00 | 375.00 | 375.00 | 1.90% | 6,900 |
| Jul 17, 2026 | 381.00 | 382.00 | 345.00 | 368.00 | 368.00 | -3.16% | 22,500 |
| Jul 16, 2026 | 384.00 | 388.00 | 380.00 | 380.00 | 380.00 | -1.55% | 6,100 |
| Jul 15, 2026 | 398.00 | 400.00 | 383.00 | 386.00 | 386.00 | -9.18% | 17,400 |
| Jul 14, 2026 | 417.00 | 429.00 | 417.00 | 425.00 | 425.00 | 0.95% | 10,800 |
| Jul 13, 2026 | 413.00 | 422.00 | 409.00 | 421.00 | 421.00 | 3.95% | 5,600 |
| Jul 10, 2026 | 409.00 | 409.00 | 404.00 | 405.00 | 405.00 | -0.98% | 3,600 |
| Jul 9, 2026 | 410.00 | 421.00 | 408.00 | 409.00 | 409.00 | -0.24% | 3,700 |
| Jul 8, 2026 | 406.00 | 412.00 | 404.00 | 410.00 | 410.00 | - | 4,100 |
| Jul 7, 2026 | 413.00 | 420.00 | 408.00 | 410.00 | 410.00 | -0.49% | 12,100 |
| Jul 6, 2026 | 405.00 | 416.00 | 401.00 | 412.00 | 412.00 | 1.73% | 9,200 |
| Jul 3, 2026 | 402.00 | 417.00 | 402.00 | 405.00 | 405.00 | -1.22% | 6,600 |
| Jul 2, 2026 | 404.00 | 414.00 | 398.00 | 410.00 | 410.00 | 0.99% | 10,200 |
| Jul 1, 2026 | 414.00 | 420.00 | 397.00 | 406.00 | 406.00 | -1.93% | 13,700 |
| Jun 30, 2026 | 388.00 | 426.00 | 388.00 | 414.00 | 414.00 | 7.53% | 29,100 |
| Jun 29, 2026 | 379.00 | 385.00 | 372.00 | 385.00 | 385.00 | 2.94% | 15,000 |
| Jun 26, 2026 | 377.00 | 380.00 | 374.00 | 374.00 | 374.00 | -1.06% | 8,700 |
| Jun 25, 2026 | 382.00 | 382.00 | 377.00 | 378.00 | 378.00 | -1.05% | 10,700 |
| Jun 24, 2026 | 390.00 | 390.00 | 381.00 | 382.00 | 382.00 | - | 3,300 |
| Jun 23, 2026 | 385.00 | 387.00 | 382.00 | 382.00 | 382.00 | -0.78% | 8,100 |
| Jun 22, 2026 | 384.00 | 393.00 | 384.00 | 385.00 | 385.00 | - | 13,700 |
| Jun 19, 2026 | 394.00 | 394.00 | 385.00 | 385.00 | 385.00 | -1.28% | 4,400 |
| Jun 18, 2026 | 390.00 | 395.00 | 388.00 | 390.00 | 390.00 | -0.76% | 11,300 |
| Jun 17, 2026 | 393.00 | 393.00 | 390.00 | 393.00 | 393.00 | 1.55% | 10,700 |
| Jun 16, 2026 | 393.00 | 400.00 | 386.00 | 387.00 | 387.00 | -1.53% | 22,900 |
| Jun 15, 2026 | 382.00 | 399.00 | 382.00 | 393.00 | 393.00 | 3.15% | 21,400 |
| Jun 12, 2026 | 386.00 | 386.00 | 381.00 | 381.00 | 381.00 | - | 2,600 |
| Jun 11, 2026 | 378.00 | 385.00 | 371.00 | 381.00 | 381.00 | 0.79% | 13,900 |
| Jun 10, 2026 | 386.00 | 388.00 | 378.00 | 378.00 | 378.00 | -2.33% | 19,200 |
| Jun 9, 2026 | 390.00 | 394.00 | 386.00 | 387.00 | 387.00 | -0.51% | 10,400 |
| Jun 8, 2026 | 393.00 | 393.00 | 386.00 | 389.00 | 389.00 | -1.52% | 7,400 |
| Jun 5, 2026 | 386.00 | 395.00 | 382.00 | 395.00 | 395.00 | 0.77% | 35,500 |
| Jun 4, 2026 | 405.00 | 405.00 | 386.00 | 392.00 | 392.00 | -3.45% | 19,900 |
| Jun 3, 2026 | 428.00 | 428.00 | 390.00 | 406.00 | 406.00 | -6.45% | 66,400 |
| Jun 2, 2026 | 440.00 | 441.00 | 433.00 | 434.00 | 434.00 | -1.59% | 13,300 |
| Jun 1, 2026 | 454.00 | 455.00 | 437.00 | 441.00 | 441.00 | -2.86% | 25,700 |
| May 29, 2026 | 457.00 | 466.00 | 453.00 | 454.00 | 454.00 | 0.44% | 14,000 |
| May 28, 2026 | 455.00 | 460.00 | 449.00 | 452.00 | 452.00 | 0.67% | 8,600 |
| May 27, 2026 | 452.00 | 469.00 | 449.00 | 449.00 | 449.00 | -0.66% | 34,600 |
| May 26, 2026 | 454.00 | 475.00 | 452.00 | 452.00 | 452.00 | -0.44% | 28,400 |
| May 25, 2026 | 458.00 | 458.00 | 446.00 | 454.00 | 454.00 | -0.87% | 18,600 |
| 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 |