Flying Garden Co., Ltd. (TYO:3317)
Japan · Delayed Price · Currency is JPY 1,608.00
-10.00 (-0.62%)
Mar 6, 2026, 12:43 PM JST
Flying Garden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,644.00 | 1,644.00 | 1,600.00 | 1,618.00 | 1,618.00 | 0.87% | 3,900 |
| Mar 4, 2026 | 1,630.00 | 1,630.00 | 1,556.00 | 1,604.00 | 1,604.00 | -2.67% | 7,900 |
| Mar 3, 2026 | 1,674.00 | 1,715.00 | 1,648.00 | 1,648.00 | 1,648.00 | -2.37% | 6,900 |
| Mar 2, 2026 | 1,700.00 | 1,721.00 | 1,677.00 | 1,688.00 | 1,688.00 | -1.52% | 4,900 |
| Feb 27, 2026 | 1,714.00 | 1,730.00 | 1,703.00 | 1,714.00 | 1,714.00 | 0.65% | 2,700 |
| Feb 26, 2026 | 1,688.00 | 1,712.00 | 1,688.00 | 1,703.00 | 1,703.00 | 1.13% | 3,200 |
| Feb 25, 2026 | 1,676.00 | 1,716.00 | 1,676.00 | 1,684.00 | 1,684.00 | 0.06% | 2,200 |
| Feb 24, 2026 | 1,692.00 | 1,748.00 | 1,676.00 | 1,683.00 | 1,683.00 | -0.36% | 6,700 |
| Feb 20, 2026 | 1,692.00 | 1,692.00 | 1,672.00 | 1,689.00 | 1,689.00 | -0.18% | 1,400 |
| Feb 19, 2026 | 1,692.00 | 1,692.00 | 1,687.00 | 1,692.00 | 1,692.00 | 0.06% | 1,400 |
| Feb 18, 2026 | 1,663.00 | 1,697.00 | 1,663.00 | 1,691.00 | 1,691.00 | 1.99% | 2,700 |
| Feb 17, 2026 | 1,658.00 | 1,659.00 | 1,622.00 | 1,658.00 | 1,658.00 | 1.10% | 4,300 |
| Feb 16, 2026 | 1,639.00 | 1,650.00 | 1,622.00 | 1,640.00 | 1,640.00 | 0.31% | 4,300 |
| Feb 13, 2026 | 1,635.00 | 1,635.00 | 1,614.00 | 1,635.00 | 1,635.00 | 0.18% | 2,100 |
| Feb 12, 2026 | 1,626.00 | 1,633.00 | 1,620.00 | 1,632.00 | 1,632.00 | 0.37% | 2,500 |
| Feb 10, 2026 | 1,630.00 | 1,650.00 | 1,611.00 | 1,626.00 | 1,626.00 | 0.68% | 10,600 |
| Feb 9, 2026 | 1,623.00 | 1,631.00 | 1,606.00 | 1,615.00 | 1,615.00 | -0.98% | 4,100 |
| Feb 6, 2026 | 1,630.00 | 1,645.00 | 1,630.00 | 1,631.00 | 1,631.00 | -0.67% | 2,000 |
| Feb 5, 2026 | 1,640.00 | 1,643.00 | 1,623.00 | 1,642.00 | 1,642.00 | -0.30% | 1,800 |
| Feb 4, 2026 | 1,629.00 | 1,647.00 | 1,626.00 | 1,647.00 | 1,647.00 | - | 1,100 |
| Feb 3, 2026 | 1,604.00 | 1,660.00 | 1,604.00 | 1,647.00 | 1,647.00 | 1.48% | 4,500 |
| Feb 2, 2026 | 1,615.00 | 1,623.00 | 1,605.00 | 1,623.00 | 1,623.00 | 0.19% | 800 |
| Jan 30, 2026 | 1,607.00 | 1,625.00 | 1,605.00 | 1,620.00 | 1,620.00 | -0.12% | 1,600 |
| Jan 29, 2026 | 1,604.00 | 1,624.00 | 1,601.00 | 1,622.00 | 1,622.00 | 1.06% | 1,900 |
| Jan 28, 2026 | 1,602.00 | 1,606.00 | 1,592.00 | 1,605.00 | 1,605.00 | -0.12% | 1,500 |
| Jan 27, 2026 | 1,621.00 | 1,621.00 | 1,600.00 | 1,607.00 | 1,607.00 | -0.86% | 2,400 |
| Jan 26, 2026 | 1,610.00 | 1,621.00 | 1,610.00 | 1,621.00 | 1,621.00 | 0.19% | 1,500 |
| Jan 23, 2026 | 1,607.00 | 1,620.00 | 1,606.00 | 1,618.00 | 1,618.00 | 0.19% | 2,300 |
| Jan 22, 2026 | 1,618.00 | 1,618.00 | 1,604.00 | 1,615.00 | 1,615.00 | 0.31% | 2,100 |
| Jan 21, 2026 | 1,601.00 | 1,610.00 | 1,597.00 | 1,610.00 | 1,610.00 | 0.50% | 2,100 |
| Jan 20, 2026 | 1,598.00 | 1,610.00 | 1,598.00 | 1,602.00 | 1,602.00 | 0.13% | 1,500 |
| Jan 19, 2026 | 1,604.00 | 1,625.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.37% | 2,200 |
| Jan 16, 2026 | 1,606.00 | 1,606.00 | 1,582.00 | 1,606.00 | 1,606.00 | 0.56% | 2,100 |
| Jan 15, 2026 | 1,613.00 | 1,614.00 | 1,595.00 | 1,597.00 | 1,597.00 | -0.44% | 2,300 |
| Jan 14, 2026 | 1,596.00 | 1,605.00 | 1,596.00 | 1,604.00 | 1,604.00 | -0.37% | 3,600 |
| Jan 13, 2026 | 1,610.00 | 1,616.00 | 1,598.00 | 1,610.00 | 1,610.00 | 0.50% | 6,200 |
| Jan 9, 2026 | 1,602.00 | 1,630.00 | 1,601.00 | 1,602.00 | 1,602.00 | -0.25% | 1,400 |
| Jan 8, 2026 | 1,602.00 | 1,624.00 | 1,601.00 | 1,606.00 | 1,606.00 | -1.11% | 3,200 |
| Jan 7, 2026 | 1,623.00 | 1,638.00 | 1,623.00 | 1,624.00 | 1,624.00 | 0.12% | 3,900 |
| Jan 6, 2026 | 1,623.00 | 1,623.00 | 1,601.00 | 1,622.00 | 1,622.00 | 1.44% | 3,400 |
| Jan 5, 2026 | 1,581.00 | 1,628.00 | 1,581.00 | 1,599.00 | 1,599.00 | 1.14% | 3,500 |
| Dec 30, 2025 | 1,572.00 | 1,586.00 | 1,570.00 | 1,581.00 | 1,581.00 | 0.57% | 1,800 |
| Dec 29, 2025 | 1,543.00 | 1,572.00 | 1,543.00 | 1,572.00 | 1,572.00 | 1.88% | 1,200 |
| Dec 26, 2025 | 1,558.00 | 1,558.00 | 1,543.00 | 1,543.00 | 1,543.00 | -0.96% | 2,300 |
| Dec 25, 2025 | 1,551.00 | 1,558.00 | 1,538.00 | 1,558.00 | 1,558.00 | -0.19% | 1,100 |
| Dec 24, 2025 | 1,577.00 | 1,581.00 | 1,554.00 | 1,561.00 | 1,561.00 | -1.27% | 1,900 |
| Dec 23, 2025 | 1,577.00 | 1,584.00 | 1,560.00 | 1,581.00 | 1,581.00 | 0.51% | 6,200 |
| Dec 22, 2025 | 1,566.00 | 1,574.00 | 1,550.00 | 1,573.00 | 1,573.00 | 0.77% | 2,700 |
| Dec 19, 2025 | 1,582.00 | 1,582.00 | 1,534.00 | 1,561.00 | 1,561.00 | -0.70% | 2,600 |
| Dec 18, 2025 | 1,514.00 | 1,585.00 | 1,514.00 | 1,572.00 | 1,572.00 | 4.24% | 13,600 |