Flier inc. (TYO:323A)
Japan
· Delayed Price · Currency is JPY 432.00
-4.00 (-0.93%)
Mar 11, 2026, 3:30 PM JST
Flier inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 433.00 | 433.00 | 421.00 | 432.00 | 432.00 | - | 4,400 |
| Mar 10, 2026 | 423.00 | 440.00 | 423.00 | 432.00 | 432.00 | 1.17% | 8,900 |
| Mar 9, 2026 | 434.00 | 434.00 | 407.00 | 427.00 | 427.00 | -0.93% | 7,200 |
| Mar 6, 2026 | 422.00 | 435.00 | 422.00 | 431.00 | 431.00 | 1.89% | 4,600 |
| Mar 5, 2026 | 419.00 | 430.00 | 419.00 | 423.00 | 423.00 | 0.95% | 1,500 |
| Mar 4, 2026 | 406.00 | 429.00 | 405.00 | 419.00 | 419.00 | -2.56% | 8,500 |
| Mar 3, 2026 | 438.00 | 438.00 | 424.00 | 430.00 | 430.00 | -0.46% | 5,000 |
| Mar 2, 2026 | 427.00 | 433.00 | 423.00 | 432.00 | 432.00 | 1.17% | 3,800 |
| Feb 27, 2026 | 428.00 | 433.00 | 422.00 | 427.00 | 427.00 | 1.18% | 4,500 |
| Feb 26, 2026 | 433.00 | 433.00 | 416.00 | 422.00 | 422.00 | -2.54% | 9,000 |
| Feb 25, 2026 | 449.00 | 449.00 | 421.00 | 433.00 | 433.00 | - | 4,700 |
| Feb 24, 2026 | 449.00 | 449.00 | 433.00 | 433.00 | 433.00 | -1.81% | 2,900 |
| Feb 20, 2026 | 447.00 | 457.00 | 441.00 | 441.00 | 441.00 | -2.43% | 5,400 |
| Feb 19, 2026 | 459.00 | 466.00 | 450.00 | 452.00 | 452.00 | -0.66% | 7,800 |
| Feb 18, 2026 | 450.00 | 471.00 | 444.00 | 455.00 | 455.00 | 2.48% | 6,900 |
| Feb 17, 2026 | 447.00 | 455.00 | 444.00 | 444.00 | 444.00 | -0.67% | 2,800 |
| Feb 16, 2026 | 457.00 | 458.00 | 436.00 | 447.00 | 447.00 | -2.19% | 6,800 |
| Feb 13, 2026 | 456.00 | 463.00 | 454.00 | 457.00 | 457.00 | -1.30% | 4,400 |
| Feb 12, 2026 | 457.00 | 463.00 | 449.00 | 463.00 | 463.00 | 0.43% | 3,200 |
| Feb 10, 2026 | 459.00 | 463.00 | 454.00 | 461.00 | 461.00 | 0.44% | 3,400 |
| Feb 9, 2026 | 459.00 | 459.00 | 456.00 | 459.00 | 459.00 | - | 2,400 |
| Feb 6, 2026 | 483.00 | 483.00 | 459.00 | 459.00 | 459.00 | -4.18% | 3,400 |
| Feb 5, 2026 | 476.00 | 479.00 | 456.00 | 479.00 | 479.00 | 0.84% | 5,700 |
| Feb 4, 2026 | 466.00 | 475.00 | 460.00 | 475.00 | 475.00 | 1.71% | 4,100 |
| Feb 3, 2026 | 466.00 | 467.00 | 466.00 | 467.00 | 467.00 | 0.21% | 600 |
| Feb 2, 2026 | 457.00 | 478.00 | 455.00 | 466.00 | 466.00 | 1.97% | 5,100 |
| Jan 30, 2026 | 473.00 | 473.00 | 457.00 | 457.00 | 457.00 | -1.72% | 3,100 |
| Jan 29, 2026 | 471.00 | 471.00 | 463.00 | 465.00 | 465.00 | -2.31% | 2,000 |
| Jan 28, 2026 | 481.00 | 481.00 | 459.00 | 476.00 | 476.00 | -1.86% | 5,900 |
| Jan 27, 2026 | 481.00 | 485.00 | 476.00 | 485.00 | 485.00 | 0.83% | 2,800 |
| Jan 26, 2026 | 486.00 | 486.00 | 481.00 | 481.00 | 481.00 | -1.64% | 2,900 |
| Jan 23, 2026 | 487.00 | 493.00 | 480.00 | 489.00 | 489.00 | 0.62% | 7,700 |
| Jan 22, 2026 | 490.00 | 490.00 | 483.00 | 486.00 | 486.00 | 0.62% | 4,700 |
| Jan 21, 2026 | 474.00 | 483.00 | 472.00 | 483.00 | 483.00 | 0.84% | 4,800 |
| Jan 20, 2026 | 480.00 | 480.00 | 475.00 | 479.00 | 479.00 | - | 12,900 |
| Jan 19, 2026 | 478.00 | 480.00 | 476.00 | 479.00 | 479.00 | 0.21% | 2,700 |
| Jan 16, 2026 | 480.00 | 483.00 | 475.00 | 478.00 | 478.00 | -0.42% | 5,800 |
| Jan 15, 2026 | 482.00 | 483.00 | 473.00 | 480.00 | 480.00 | 3.00% | 18,100 |
| Jan 14, 2026 | 488.00 | 488.00 | 461.00 | 466.00 | 466.00 | -3.12% | 20,800 |
| Jan 13, 2026 | 490.00 | 491.00 | 481.00 | 481.00 | 481.00 | -1.03% | 11,000 |
| Jan 9, 2026 | 471.00 | 487.00 | 470.00 | 486.00 | 486.00 | -0.21% | 17,500 |
| Jan 8, 2026 | 482.00 | 494.00 | 479.00 | 487.00 | 487.00 | 1.04% | 15,000 |
| Jan 7, 2026 | 456.00 | 489.00 | 456.00 | 482.00 | 482.00 | 5.70% | 11,000 |
| Jan 6, 2026 | 450.00 | 456.00 | 448.00 | 456.00 | 456.00 | 0.88% | 3,600 |
| Jan 5, 2026 | 451.00 | 453.00 | 447.00 | 452.00 | 452.00 | 0.22% | 9,800 |
| Dec 30, 2025 | 464.00 | 479.00 | 451.00 | 451.00 | 451.00 | -7.58% | 36,000 |
| Dec 29, 2025 | 477.00 | 495.00 | 466.00 | 488.00 | 488.00 | 9.66% | 62,600 |
| Dec 26, 2025 | 428.00 | 450.00 | 423.00 | 445.00 | 445.00 | 3.97% | 35,300 |
| Dec 25, 2025 | 415.00 | 428.00 | 413.00 | 428.00 | 428.00 | 3.38% | 18,100 |
| Dec 24, 2025 | 417.00 | 420.00 | 414.00 | 414.00 | 414.00 | -0.48% | 19,000 |
| Dec 23, 2025 | 415.00 | 417.00 | 407.00 | 416.00 | 416.00 | -0.95% | 17,200 |
| Dec 22, 2025 | 421.00 | 429.00 | 417.00 | 420.00 | 420.00 | -0.47% | 17,300 |
| Dec 19, 2025 | 426.00 | 428.00 | 422.00 | 422.00 | 422.00 | -0.94% | 8,700 |
| Dec 18, 2025 | 429.00 | 429.00 | 422.00 | 426.00 | 426.00 | -0.70% | 6,600 |
| Dec 17, 2025 | 423.00 | 432.00 | 423.00 | 429.00 | 429.00 | -0.46% | 9,900 |
| Dec 16, 2025 | 441.00 | 444.00 | 425.00 | 431.00 | 431.00 | -3.79% | 16,700 |
| Dec 15, 2025 | 446.00 | 456.00 | 443.00 | 448.00 | 448.00 | -0.44% | 14,300 |
| Dec 12, 2025 | 452.00 | 452.00 | 448.00 | 450.00 | 450.00 | -0.44% | 6,400 |
| Dec 11, 2025 | 456.00 | 456.00 | 451.00 | 452.00 | 452.00 | -1.74% | 8,400 |
| Dec 10, 2025 | 467.00 | 467.00 | 453.00 | 460.00 | 460.00 | -2.13% | 15,600 |
| Dec 9, 2025 | 479.00 | 480.00 | 468.00 | 470.00 | 470.00 | -1.47% | 6,400 |
| Dec 8, 2025 | 474.00 | 479.00 | 465.00 | 477.00 | 477.00 | 0.63% | 6,900 |
| Dec 5, 2025 | 466.00 | 474.00 | 456.00 | 474.00 | 474.00 | 0.64% | 38,700 |
| Dec 4, 2025 | 472.00 | 475.00 | 466.00 | 471.00 | 471.00 | - | 10,300 |
| Dec 3, 2025 | 482.00 | 485.00 | 471.00 | 471.00 | 471.00 | -2.28% | 7,400 |
| Dec 2, 2025 | 491.00 | 491.00 | 482.00 | 482.00 | 482.00 | -1.83% | 4,200 |
| Dec 1, 2025 | 489.00 | 498.00 | 486.00 | 491.00 | 491.00 | 1.45% | 6,300 |
| Nov 28, 2025 | 499.00 | 513.00 | 484.00 | 484.00 | 484.00 | 1.89% | 26,400 |
| Nov 27, 2025 | 490.00 | 490.00 | 475.00 | 475.00 | 475.00 | -2.86% | 27,800 |
| Nov 26, 2025 | 480.00 | 490.00 | 461.00 | 489.00 | 489.00 | 1.66% | 22,300 |
| Nov 25, 2025 | 489.00 | 499.00 | 481.00 | 481.00 | 481.00 | - | 7,300 |
| Nov 21, 2025 | 503.00 | 503.00 | 480.00 | 481.00 | 481.00 | -4.56% | 6,700 |
| Nov 20, 2025 | 514.00 | 516.00 | 504.00 | 504.00 | 504.00 | -1.75% | 7,700 |
| Nov 19, 2025 | 531.00 | 531.00 | 513.00 | 513.00 | 513.00 | -3.39% | 13,200 |
| Nov 18, 2025 | 536.00 | 547.00 | 530.00 | 531.00 | 531.00 | -0.93% | 4,900 |
| Nov 17, 2025 | 565.00 | 565.00 | 536.00 | 536.00 | 536.00 | -1.65% | 15,000 |
| Nov 14, 2025 | 541.00 | 549.00 | 539.00 | 545.00 | 545.00 | 2.64% | 22,700 |
| Nov 13, 2025 | 552.00 | 552.00 | 528.00 | 531.00 | 531.00 | -3.80% | 4,700 |
| Nov 12, 2025 | 550.00 | 559.00 | 537.00 | 552.00 | 552.00 | 1.10% | 8,500 |
| Nov 11, 2025 | 510.00 | 546.00 | 510.00 | 546.00 | 546.00 | 3.80% | 4,800 |
| Nov 10, 2025 | 512.00 | 526.00 | 504.00 | 526.00 | 526.00 | 4.78% | 7,900 |
| Nov 7, 2025 | 500.00 | 508.00 | 493.00 | 502.00 | 502.00 | 1.83% | 3,600 |
| Nov 6, 2025 | 479.00 | 497.00 | 479.00 | 493.00 | 493.00 | 3.35% | 8,800 |
| Nov 5, 2025 | 506.00 | 506.00 | 465.00 | 477.00 | 477.00 | -4.79% | 32,000 |
| Nov 4, 2025 | 523.00 | 587.00 | 501.00 | 501.00 | 501.00 | -3.84% | 112,900 |
| Oct 31, 2025 | 527.00 | 532.00 | 521.00 | 521.00 | 521.00 | -0.76% | 10,600 |
| Oct 30, 2025 | 532.00 | 544.00 | 521.00 | 525.00 | 525.00 | -2.42% | 22,700 |
| Oct 29, 2025 | 581.00 | 582.00 | 530.00 | 538.00 | 538.00 | -7.88% | 24,700 |
| Oct 28, 2025 | 598.00 | 606.00 | 584.00 | 584.00 | 584.00 | -2.34% | 17,900 |
| Oct 27, 2025 | 597.00 | 609.00 | 593.00 | 598.00 | 598.00 | 1.18% | 6,500 |
| Oct 24, 2025 | 601.00 | 601.00 | 590.00 | 591.00 | 591.00 | -1.66% | 8,700 |
| Oct 23, 2025 | 602.00 | 609.00 | 595.00 | 601.00 | 601.00 | -0.33% | 12,400 |
| Oct 22, 2025 | 588.00 | 606.00 | 588.00 | 603.00 | 603.00 | 3.43% | 11,800 |
| Oct 21, 2025 | 585.00 | 594.00 | 576.00 | 583.00 | 583.00 | -0.34% | 14,200 |
| Oct 20, 2025 | 580.00 | 595.00 | 576.00 | 585.00 | 585.00 | 1.04% | 19,500 |
| Oct 17, 2025 | 634.00 | 634.00 | 579.00 | 579.00 | 579.00 | -6.76% | 37,900 |
| Oct 16, 2025 | 675.00 | 675.00 | 614.00 | 621.00 | 621.00 | -11.29% | 69,800 |
| Oct 15, 2025 | 696.00 | 723.00 | 696.00 | 700.00 | 700.00 | 1.74% | 19,800 |
| Oct 14, 2025 | 716.00 | 716.00 | 672.00 | 688.00 | 688.00 | -2.13% | 13,600 |
| Oct 10, 2025 | 701.00 | 708.00 | 692.00 | 703.00 | 703.00 | 0.29% | 9,600 |