Flying Garden Co., Ltd. (TYO:3317)
Japan · Delayed Price · Currency is JPY 1,618.00
+3.00 (0.19%)
At close: Jan 23, 2026
Flying Garden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,506.00 | 1,535.00 | 1,506.00 | 1,508.00 | 1,508.00 | 0.13% | 1,900 |
| Dec 16, 2025 | 1,509.00 | 1,513.00 | 1,506.00 | 1,506.00 | 1,506.00 | -0.20% | 900 |
| Dec 15, 2025 | 1,515.00 | 1,515.00 | 1,497.00 | 1,509.00 | 1,509.00 | -0.40% | 1,900 |
| Dec 12, 2025 | 1,505.00 | 1,519.00 | 1,501.00 | 1,515.00 | 1,515.00 | 0.33% | 1,100 |
| Dec 11, 2025 | 1,537.00 | 1,537.00 | 1,506.00 | 1,510.00 | 1,510.00 | -1.76% | 2,300 |
| Dec 10, 2025 | 1,525.00 | 1,538.00 | 1,511.00 | 1,537.00 | 1,537.00 | 0.59% | 4,500 |
| Dec 9, 2025 | 1,557.00 | 1,566.00 | 1,528.00 | 1,528.00 | 1,528.00 | -2.80% | 4,600 |
| Dec 8, 2025 | 1,539.00 | 1,580.00 | 1,530.00 | 1,572.00 | 1,572.00 | 2.81% | 8,500 |
| Dec 5, 2025 | 1,494.00 | 1,539.00 | 1,470.00 | 1,529.00 | 1,529.00 | 3.31% | 12,200 |
| Dec 4, 2025 | 1,475.00 | 1,499.00 | 1,461.00 | 1,480.00 | 1,480.00 | 0.07% | 3,500 |
| Dec 3, 2025 | 1,480.00 | 1,480.00 | 1,450.00 | 1,479.00 | 1,479.00 | 1.44% | 2,100 |
| Dec 2, 2025 | 1,456.00 | 1,458.00 | 1,440.00 | 1,458.00 | 1,458.00 | 0.14% | 900 |
| Dec 1, 2025 | 1,455.00 | 1,462.00 | 1,455.00 | 1,456.00 | 1,456.00 | 0.07% | 1,700 |
| Nov 28, 2025 | 1,458.00 | 1,458.00 | 1,431.00 | 1,455.00 | 1,455.00 | -0.27% | 1,600 |
| Nov 27, 2025 | 1,434.00 | 1,459.00 | 1,433.00 | 1,459.00 | 1,459.00 | 1.74% | 1,400 |
| Nov 26, 2025 | 1,434.00 | 1,434.00 | 1,420.00 | 1,434.00 | 1,434.00 | - | 1,100 |
| Nov 25, 2025 | 1,435.00 | 1,435.00 | 1,416.00 | 1,434.00 | 1,434.00 | -0.07% | 1,300 |
| Nov 21, 2025 | 1,421.00 | 1,435.00 | 1,410.00 | 1,435.00 | 1,435.00 | 0.99% | 500 |
| Nov 20, 2025 | 1,408.00 | 1,421.00 | 1,408.00 | 1,421.00 | 1,421.00 | 0.92% | 900 |
| Nov 19, 2025 | 1,408.00 | 1,414.00 | 1,408.00 | 1,408.00 | 1,408.00 | -0.85% | 1,100 |
| Nov 18, 2025 | 1,430.00 | 1,434.00 | 1,411.00 | 1,420.00 | 1,420.00 | -0.77% | 1,800 |
| Nov 17, 2025 | 1,428.00 | 1,431.00 | 1,417.00 | 1,431.00 | 1,431.00 | -0.76% | 1,300 |
| Nov 14, 2025 | 1,442.00 | 1,445.00 | 1,441.00 | 1,442.00 | 1,442.00 | 0.77% | 2,100 |
| Nov 13, 2025 | 1,429.00 | 1,436.00 | 1,427.00 | 1,431.00 | 1,431.00 | -0.35% | 500 |
| Nov 12, 2025 | 1,418.00 | 1,436.00 | 1,418.00 | 1,436.00 | 1,436.00 | 0.49% | 1,400 |
| Nov 11, 2025 | 1,432.00 | 1,432.00 | 1,416.00 | 1,429.00 | 1,429.00 | -0.21% | 500 |
| Nov 10, 2025 | 1,427.00 | 1,432.00 | 1,419.00 | 1,432.00 | 1,432.00 | 0.92% | 1,600 |