Flying Garden Co., Ltd. (TYO:3317)
Japan · Delayed Price · Currency is JPY 1,351.00
-4.00 (-0.30%)
Jun 4, 2026, 9:00 AM JST
Flying Garden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,381.00 | 1,381.00 | 1,351.00 | 1,351.00 | 1,351.00 | -0.30% | 700 |
| Jun 2, 2026 | 1,380.00 | 1,380.00 | 1,355.00 | 1,355.00 | 1,355.00 | -0.73% | 700 |
| Jun 1, 2026 | 1,368.00 | 1,368.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.29% | 1,300 |
| May 29, 2026 | 1,398.00 | 1,398.00 | 1,361.00 | 1,369.00 | 1,369.00 | -1.86% | 2,100 |
| May 28, 2026 | 1,410.00 | 1,410.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.71% | 1,100 |
| May 27, 2026 | 1,373.00 | 1,405.00 | 1,373.00 | 1,405.00 | 1,405.00 | 2.18% | 2,800 |
| May 26, 2026 | 1,360.00 | 1,387.00 | 1,360.00 | 1,375.00 | 1,375.00 | 1.10% | 4,000 |
| May 25, 2026 | 1,317.00 | 1,369.00 | 1,317.00 | 1,360.00 | 1,360.00 | 4.53% | 4,900 |
| May 22, 2026 | 1,293.00 | 1,340.00 | 1,292.00 | 1,301.00 | 1,301.00 | 1.64% | 2,900 |
| May 21, 2026 | 1,292.00 | 1,292.00 | 1,276.00 | 1,280.00 | 1,280.00 | 0.23% | 1,100 |
| May 20, 2026 | 1,300.00 | 1,300.00 | 1,249.00 | 1,277.00 | 1,277.00 | -2.15% | 11,900 |
| May 19, 2026 | 1,335.00 | 1,368.00 | 1,290.00 | 1,305.00 | 1,305.00 | -1.21% | 12,100 |
| May 18, 2026 | 1,329.00 | 1,340.00 | 1,295.00 | 1,321.00 | 1,321.00 | -0.60% | 8,100 |
| May 15, 2026 | 1,390.00 | 1,395.00 | 1,300.00 | 1,329.00 | 1,329.00 | -6.14% | 29,400 |
| May 14, 2026 | 1,470.00 | 1,470.00 | 1,399.00 | 1,416.00 | 1,416.00 | -1.67% | 12,100 |
| May 13, 2026 | 1,532.00 | 1,532.00 | 1,411.00 | 1,440.00 | 1,440.00 | -7.81% | 17,700 |
| May 12, 2026 | 1,549.00 | 1,562.00 | 1,498.00 | 1,562.00 | 1,562.00 | -0.06% | 9,600 |
| May 11, 2026 | 1,575.00 | 1,577.00 | 1,563.00 | 1,563.00 | 1,563.00 | -0.38% | 3,700 |
| May 8, 2026 | 1,549.00 | 1,569.00 | 1,546.00 | 1,569.00 | 1,569.00 | 1.82% | 2,000 |
| May 7, 2026 | 1,507.00 | 1,541.00 | 1,502.00 | 1,541.00 | 1,541.00 | 2.60% | 6,300 |
| May 1, 2026 | 1,501.00 | 1,502.00 | 1,500.00 | 1,502.00 | 1,502.00 | - | 1,900 |
| Apr 30, 2026 | 1,505.00 | 1,507.00 | 1,501.00 | 1,502.00 | 1,502.00 | -0.20% | 1,500 |
| Apr 28, 2026 | 1,505.00 | 1,508.00 | 1,505.00 | 1,505.00 | 1,505.00 | -0.33% | 2,500 |
| Apr 27, 2026 | 1,520.00 | 1,520.00 | 1,503.00 | 1,510.00 | 1,510.00 | -0.66% | 1,900 |
| Apr 23, 2026 | 1,522.00 | 1,522.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.46% | 900 |
| Apr 22, 2026 | 1,530.00 | 1,531.00 | 1,527.00 | 1,527.00 | 1,527.00 | -0.20% | 2,100 |
| Apr 21, 2026 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.91% | 200 |
| Apr 20, 2026 | 1,534.00 | 1,545.00 | 1,533.00 | 1,544.00 | 1,544.00 | 0.19% | 3,400 |
| Apr 17, 2026 | 1,541.00 | 1,541.00 | 1,533.00 | 1,541.00 | 1,541.00 | 0.65% | 600 |
| Apr 16, 2026 | 1,535.00 | 1,540.00 | 1,530.00 | 1,531.00 | 1,531.00 | -0.26% | 3,300 |
| Apr 15, 2026 | 1,560.00 | 1,560.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.65% | 1,200 |
| Apr 14, 2026 | 1,533.00 | 1,545.00 | 1,531.00 | 1,545.00 | 1,545.00 | 0.78% | 600 |
| Apr 13, 2026 | 1,548.00 | 1,548.00 | 1,533.00 | 1,533.00 | 1,533.00 | -1.92% | 2,200 |
| Apr 10, 2026 | 1,550.00 | 1,563.00 | 1,548.00 | 1,563.00 | 1,563.00 | 0.32% | 1,200 |
| Apr 9, 2026 | 1,560.00 | 1,563.00 | 1,558.00 | 1,558.00 | 1,558.00 | -0.38% | 1,000 |
| Apr 8, 2026 | 1,540.00 | 1,564.00 | 1,540.00 | 1,564.00 | 1,564.00 | 1.56% | 2,900 |
| Apr 7, 2026 | 1,548.00 | 1,555.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.90% | 1,800 |
| Apr 6, 2026 | 1,568.00 | 1,568.00 | 1,550.00 | 1,554.00 | 1,554.00 | 0.91% | 1,700 |
| Apr 3, 2026 | 1,542.00 | 1,545.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.13% | 600 |
| Apr 2, 2026 | 1,549.00 | 1,549.00 | 1,542.00 | 1,542.00 | 1,542.00 | -0.96% | 300 |
| Apr 1, 2026 | 1,544.00 | 1,558.00 | 1,540.00 | 1,557.00 | 1,557.00 | 0.84% | 2,700 |
| Mar 31, 2026 | 1,561.00 | 1,561.00 | 1,544.00 | 1,544.00 | 1,544.00 | -1.15% | 500 |
| Mar 30, 2026 | 1,580.00 | 1,580.00 | 1,541.00 | 1,562.00 | 1,562.00 | -3.46% | 8,700 |
| Mar 27, 2026 | 1,615.00 | 1,673.00 | 1,610.00 | 1,636.00 | 1,618.00 | 0.93% | 5,900 |
| Mar 26, 2026 | 1,618.00 | 1,628.00 | 1,618.00 | 1,621.00 | 1,603.17 | 0.37% | 1,500 |
| Mar 25, 2026 | 1,601.00 | 1,619.00 | 1,601.00 | 1,615.00 | 1,597.23 | 0.87% | 1,900 |
| Mar 24, 2026 | 1,627.00 | 1,627.00 | 1,600.00 | 1,601.00 | 1,583.39 | 0.69% | 1,100 |
| Mar 23, 2026 | 1,600.00 | 1,612.00 | 1,580.00 | 1,590.00 | 1,572.51 | -1.24% | 9,500 |
| Mar 19, 2026 | 1,631.00 | 1,668.00 | 1,610.00 | 1,610.00 | 1,592.29 | -1.41% | 2,800 |
| Mar 18, 2026 | 1,612.00 | 1,674.00 | 1,612.00 | 1,633.00 | 1,615.03 | 2.13% | 1,500 |