Flying Garden Co., Ltd. (TYO:3317)
Japan · Delayed Price · Currency is JPY 1,470.00
0.00 (0.00%)
Sep 3, 2026, 1:43 PM JST
Flying Garden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.61% | 1,100 |
| Sep 1, 2026 | 1,473.00 | 1,480.00 | 1,473.00 | 1,479.00 | 1,479.00 | 0.34% | 1,800 |
| Aug 31, 2026 | 1,457.00 | 1,474.00 | 1,453.00 | 1,474.00 | 1,474.00 | 0.20% | 1,400 |
| Aug 28, 2026 | 1,460.00 | 1,478.00 | 1,453.00 | 1,471.00 | 1,471.00 | 0.62% | 2,100 |
| Aug 26, 2026 | 1,462.00 | 1,462.00 | 1,450.00 | 1,462.00 | 1,462.00 | -0.07% | 300 |
| Aug 25, 2026 | 1,440.00 | 1,463.00 | 1,436.00 | 1,463.00 | 1,463.00 | 0.34% | 1,100 |
| Aug 24, 2026 | 1,432.00 | 1,458.00 | 1,432.00 | 1,458.00 | 1,458.00 | 1.74% | 1,000 |
| Aug 21, 2026 | 1,430.00 | 1,458.00 | 1,414.00 | 1,433.00 | 1,433.00 | -3.83% | 22,900 |
| Aug 20, 2026 | 1,487.00 | 1,490.00 | 1,480.00 | 1,490.00 | 1,490.00 | 0.74% | 400 |
| Aug 19, 2026 | 1,480.00 | 1,480.00 | 1,466.00 | 1,479.00 | 1,479.00 | -1.27% | 900 |
| Aug 18, 2026 | 1,504.00 | 1,504.00 | 1,466.00 | 1,498.00 | 1,498.00 | -0.33% | 2,300 |
| Aug 17, 2026 | 1,504.00 | 1,504.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1.21% | 1,200 |
| Aug 14, 2026 | 1,494.00 | 1,494.00 | 1,468.00 | 1,485.00 | 1,485.00 | -0.07% | 1,000 |
| Aug 13, 2026 | 1,479.00 | 1,490.00 | 1,468.00 | 1,486.00 | 1,486.00 | 1.23% | 1,100 |
| Aug 12, 2026 | 1,462.00 | 1,481.00 | 1,460.00 | 1,468.00 | 1,468.00 | 0.48% | 3,900 |
| Aug 10, 2026 | 1,460.00 | 1,461.00 | 1,460.00 | 1,461.00 | 1,461.00 | 0.07% | 600 |
| Aug 7, 2026 | 1,457.00 | 1,460.00 | 1,456.00 | 1,460.00 | 1,460.00 | 0.07% | 500 |
| Aug 6, 2026 | 1,458.00 | 1,459.00 | 1,458.00 | 1,459.00 | 1,459.00 | 0.07% | 400 |
| Aug 5, 2026 | 1,458.00 | 1,459.00 | 1,458.00 | 1,458.00 | 1,458.00 | - | 400 |
| Aug 4, 2026 | 1,458.00 | 1,488.00 | 1,458.00 | 1,458.00 | 1,458.00 | -0.95% | 1,200 |
| Aug 3, 2026 | 1,470.00 | 1,488.00 | 1,470.00 | 1,472.00 | 1,472.00 | -0.20% | 400 |
| Jul 31, 2026 | 1,479.00 | 1,479.00 | 1,475.00 | 1,475.00 | 1,475.00 | -0.27% | 400 |
| Jul 30, 2026 | 1,479.00 | 1,480.00 | 1,479.00 | 1,479.00 | 1,479.00 | 0.07% | 700 |
| Jul 29, 2026 | 1,465.00 | 1,478.00 | 1,465.00 | 1,478.00 | 1,478.00 | 0.89% | 500 |
| Jul 28, 2026 | 1,450.00 | 1,465.00 | 1,450.00 | 1,465.00 | 1,465.00 | - | 400 |
| Jul 27, 2026 | 1,477.00 | 1,477.00 | 1,451.00 | 1,465.00 | 1,465.00 | 0.55% | 2,600 |
| Jul 24, 2026 | 1,468.00 | 1,472.00 | 1,456.00 | 1,457.00 | 1,457.00 | -0.95% | 2,000 |
| Jul 23, 2026 | 1,480.00 | 1,480.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1.03% | 400 |
| Jul 22, 2026 | 1,455.00 | 1,456.00 | 1,455.00 | 1,456.00 | 1,456.00 | 0.07% | 700 |
| Jul 21, 2026 | 1,482.00 | 1,482.00 | 1,450.00 | 1,455.00 | 1,455.00 | -0.14% | 3,800 |
| Jul 17, 2026 | 1,467.00 | 1,468.00 | 1,455.00 | 1,457.00 | 1,457.00 | -0.82% | 1,300 |
| Jul 16, 2026 | 1,452.00 | 1,482.00 | 1,452.00 | 1,469.00 | 1,469.00 | -0.47% | 1,800 |
| Jul 15, 2026 | 1,494.00 | 1,494.00 | 1,476.00 | 1,476.00 | 1,476.00 | -0.61% | 900 |
| Jul 14, 2026 | 1,440.00 | 1,487.00 | 1,440.00 | 1,485.00 | 1,485.00 | 3.56% | 3,800 |
| Jul 13, 2026 | 1,425.00 | 1,434.00 | 1,425.00 | 1,434.00 | 1,434.00 | 0.42% | 1,900 |
| Jul 10, 2026 | 1,417.00 | 1,434.00 | 1,417.00 | 1,428.00 | 1,428.00 | 2.00% | 1,700 |
| Jul 9, 2026 | 1,396.00 | 1,415.00 | 1,396.00 | 1,400.00 | 1,400.00 | -1.06% | 1,400 |
| Jul 7, 2026 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1.07% | 100 |
| Jul 6, 2026 | 1,400.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 700 |
| Jul 3, 2026 | 1,393.00 | 1,400.00 | 1,393.00 | 1,400.00 | 1,400.00 | 1.89% | 1,500 |
| Jul 2, 2026 | 1,376.00 | 1,378.00 | 1,374.00 | 1,374.00 | 1,374.00 | -0.15% | 1,100 |
| Jul 1, 2026 | 1,400.00 | 1,400.00 | 1,376.00 | 1,376.00 | 1,376.00 | -1.71% | 500 |
| Jun 30, 2026 | 1,399.00 | 1,400.00 | 1,399.00 | 1,400.00 | 1,400.00 | 1.45% | 1,900 |
| Jun 29, 2026 | 1,360.00 | 1,380.00 | 1,360.00 | 1,380.00 | 1,380.00 | 2.83% | 2,000 |
| Jun 26, 2026 | 1,331.00 | 1,348.00 | 1,317.00 | 1,342.00 | 1,342.00 | -1.25% | 2,300 |
| Jun 25, 2026 | 1,349.00 | 1,359.00 | 1,344.00 | 1,359.00 | 1,359.00 | 2.18% | 700 |
| Jun 24, 2026 | 1,310.00 | 1,340.00 | 1,310.00 | 1,330.00 | 1,330.00 | 1.53% | 500 |
| Jun 23, 2026 | 1,351.00 | 1,351.00 | 1,302.00 | 1,310.00 | 1,310.00 | -3.75% | 4,100 |
| Jun 22, 2026 | 1,362.00 | 1,362.00 | 1,332.00 | 1,361.00 | 1,361.00 | 0.81% | 700 |
| Jun 19, 2026 | 1,380.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.74% | 900 |