Flier Inc. (TYO:323A)
Japan · Delayed Price · Currency is JPY 373.00
+1.00 (0.27%)
Sep 4, 2026, 3:30 PM JST
Flier Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 355.00 | 357.00 | 349.00 | 357.00 | 357.00 | -0.56% | 12,300 |
| Jul 31, 2026 | 364.00 | 364.00 | 357.00 | 359.00 | 359.00 | 0.28% | 5,800 |
| 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 |