Flying Garden Co., Ltd. (TYO:3317)
Japan
· Delayed Price · Currency is JPY 1,505.00
0.00 (0.00%)
Apr 30, 2026, 11:09 AM JST
Flying Garden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.52% | 8,700 |
| Mar 27, 2026 | 1,615.00 | 1,673.00 | 1,610.00 | 1,636.00 | 1,620.00 | 0.93% | 5,900 |
| Mar 26, 2026 | 1,618.00 | 1,628.00 | 1,618.00 | 1,621.00 | 1,605.15 | 0.37% | 1,500 |
| Mar 25, 2026 | 1,601.00 | 1,619.00 | 1,601.00 | 1,615.00 | 1,599.21 | 0.87% | 1,900 |
| Mar 24, 2026 | 1,627.00 | 1,627.00 | 1,600.00 | 1,601.00 | 1,585.34 | 0.69% | 1,100 |
| Mar 23, 2026 | 1,600.00 | 1,612.00 | 1,580.00 | 1,590.00 | 1,574.45 | -1.24% | 9,500 |
| Mar 19, 2026 | 1,631.00 | 1,668.00 | 1,610.00 | 1,610.00 | 1,594.25 | -1.41% | 2,800 |
| Mar 18, 2026 | 1,612.00 | 1,674.00 | 1,612.00 | 1,633.00 | 1,617.03 | 2.13% | 1,500 |
| Mar 17, 2026 | 1,596.00 | 1,606.00 | 1,596.00 | 1,599.00 | 1,583.36 | 0.25% | 500 |
| Mar 16, 2026 | 1,580.00 | 1,600.00 | 1,570.00 | 1,595.00 | 1,579.40 | 0.95% | 3,300 |
| Mar 13, 2026 | 1,600.00 | 1,600.00 | 1,565.00 | 1,580.00 | 1,564.55 | -2.11% | 6,600 |
| Mar 12, 2026 | 1,601.00 | 1,685.00 | 1,600.00 | 1,614.00 | 1,598.22 | 0.25% | 5,700 |
| Mar 11, 2026 | 1,616.00 | 1,620.00 | 1,610.00 | 1,610.00 | 1,594.25 | 0.37% | 2,000 |
| Mar 10, 2026 | 1,616.00 | 1,616.00 | 1,601.00 | 1,604.00 | 1,588.31 | 1.33% | 2,700 |
| Mar 9, 2026 | 1,590.00 | 1,591.00 | 1,570.00 | 1,583.00 | 1,567.52 | -1.62% | 3,700 |
| Mar 6, 2026 | 1,591.00 | 1,613.00 | 1,590.00 | 1,609.00 | 1,593.26 | -0.56% | 2,700 |
| Mar 5, 2026 | 1,644.00 | 1,644.00 | 1,600.00 | 1,618.00 | 1,602.18 | 0.87% | 3,900 |
| Mar 4, 2026 | 1,630.00 | 1,630.00 | 1,556.00 | 1,604.00 | 1,588.31 | -2.67% | 7,900 |
| Mar 3, 2026 | 1,674.00 | 1,715.00 | 1,648.00 | 1,648.00 | 1,631.88 | -2.37% | 6,900 |
| Mar 2, 2026 | 1,700.00 | 1,721.00 | 1,677.00 | 1,688.00 | 1,671.49 | -1.52% | 4,900 |
| Feb 27, 2026 | 1,714.00 | 1,730.00 | 1,703.00 | 1,714.00 | 1,697.24 | 0.65% | 2,700 |
| Feb 26, 2026 | 1,688.00 | 1,712.00 | 1,688.00 | 1,703.00 | 1,686.34 | 1.13% | 3,200 |
| Feb 25, 2026 | 1,676.00 | 1,716.00 | 1,676.00 | 1,684.00 | 1,667.53 | 0.06% | 2,200 |
| Feb 24, 2026 | 1,692.00 | 1,748.00 | 1,676.00 | 1,683.00 | 1,666.54 | -0.36% | 6,700 |
| Feb 20, 2026 | 1,692.00 | 1,692.00 | 1,672.00 | 1,689.00 | 1,672.48 | -0.18% | 1,400 |
| Feb 19, 2026 | 1,692.00 | 1,692.00 | 1,687.00 | 1,692.00 | 1,675.45 | 0.06% | 1,400 |
| Feb 18, 2026 | 1,663.00 | 1,697.00 | 1,663.00 | 1,691.00 | 1,674.46 | 1.99% | 2,700 |
| Feb 17, 2026 | 1,658.00 | 1,659.00 | 1,622.00 | 1,658.00 | 1,641.78 | 1.10% | 4,300 |
| Feb 16, 2026 | 1,639.00 | 1,650.00 | 1,622.00 | 1,640.00 | 1,623.96 | 0.31% | 4,300 |
| Feb 13, 2026 | 1,635.00 | 1,635.00 | 1,614.00 | 1,635.00 | 1,619.01 | 0.18% | 2,100 |
| Feb 12, 2026 | 1,626.00 | 1,633.00 | 1,620.00 | 1,632.00 | 1,616.04 | 0.37% | 2,500 |
| Feb 10, 2026 | 1,630.00 | 1,650.00 | 1,611.00 | 1,626.00 | 1,610.10 | 0.68% | 10,600 |
| Feb 9, 2026 | 1,623.00 | 1,631.00 | 1,606.00 | 1,615.00 | 1,599.21 | -0.98% | 4,100 |
| Feb 6, 2026 | 1,630.00 | 1,645.00 | 1,630.00 | 1,631.00 | 1,615.05 | -0.67% | 2,000 |
| Feb 5, 2026 | 1,640.00 | 1,643.00 | 1,623.00 | 1,642.00 | 1,625.94 | -0.30% | 1,800 |
| Feb 4, 2026 | 1,629.00 | 1,647.00 | 1,626.00 | 1,647.00 | 1,630.89 | - | 1,100 |
| Feb 3, 2026 | 1,604.00 | 1,660.00 | 1,604.00 | 1,647.00 | 1,630.89 | 1.48% | 4,500 |
| Feb 2, 2026 | 1,615.00 | 1,623.00 | 1,605.00 | 1,623.00 | 1,607.13 | 0.19% | 800 |
| Jan 30, 2026 | 1,607.00 | 1,625.00 | 1,605.00 | 1,620.00 | 1,604.16 | -0.12% | 1,600 |
| Jan 29, 2026 | 1,604.00 | 1,624.00 | 1,601.00 | 1,622.00 | 1,606.14 | 1.06% | 1,900 |
| Jan 28, 2026 | 1,602.00 | 1,606.00 | 1,592.00 | 1,605.00 | 1,589.30 | -0.12% | 1,500 |
| Jan 27, 2026 | 1,621.00 | 1,621.00 | 1,600.00 | 1,607.00 | 1,591.28 | -0.86% | 2,400 |
| Jan 26, 2026 | 1,610.00 | 1,621.00 | 1,610.00 | 1,621.00 | 1,605.15 | 0.19% | 1,500 |
| Jan 23, 2026 | 1,607.00 | 1,620.00 | 1,606.00 | 1,618.00 | 1,602.18 | 0.19% | 2,300 |
| Jan 22, 2026 | 1,618.00 | 1,618.00 | 1,604.00 | 1,615.00 | 1,599.21 | 0.31% | 2,100 |
| Jan 21, 2026 | 1,601.00 | 1,610.00 | 1,597.00 | 1,610.00 | 1,594.25 | 0.50% | 2,100 |
| Jan 20, 2026 | 1,598.00 | 1,610.00 | 1,598.00 | 1,602.00 | 1,586.33 | 0.13% | 1,500 |
| Jan 19, 2026 | 1,604.00 | 1,625.00 | 1,600.00 | 1,600.00 | 1,584.35 | -0.37% | 2,200 |
| Jan 16, 2026 | 1,606.00 | 1,606.00 | 1,582.00 | 1,606.00 | 1,590.29 | 0.56% | 2,100 |
| Jan 15, 2026 | 1,613.00 | 1,614.00 | 1,595.00 | 1,597.00 | 1,581.38 | -0.44% | 2,300 |
| Jan 14, 2026 | 1,596.00 | 1,605.00 | 1,596.00 | 1,604.00 | 1,588.31 | -0.37% | 3,600 |
| Jan 13, 2026 | 1,610.00 | 1,616.00 | 1,598.00 | 1,610.00 | 1,594.25 | 0.50% | 6,200 |
| Jan 9, 2026 | 1,602.00 | 1,630.00 | 1,601.00 | 1,602.00 | 1,586.33 | -0.25% | 1,400 |
| Jan 8, 2026 | 1,602.00 | 1,624.00 | 1,601.00 | 1,606.00 | 1,590.29 | -1.11% | 3,200 |
| Jan 7, 2026 | 1,623.00 | 1,638.00 | 1,623.00 | 1,624.00 | 1,608.12 | 0.12% | 3,900 |
| Jan 6, 2026 | 1,623.00 | 1,623.00 | 1,601.00 | 1,622.00 | 1,606.14 | 1.44% | 3,400 |
| Jan 5, 2026 | 1,581.00 | 1,628.00 | 1,581.00 | 1,599.00 | 1,583.36 | 1.14% | 3,500 |
| Dec 30, 2025 | 1,572.00 | 1,586.00 | 1,570.00 | 1,581.00 | 1,565.54 | 0.57% | 1,800 |
| Dec 29, 2025 | 1,543.00 | 1,572.00 | 1,543.00 | 1,572.00 | 1,556.63 | 1.88% | 1,200 |
| Dec 26, 2025 | 1,558.00 | 1,558.00 | 1,543.00 | 1,543.00 | 1,527.91 | -0.96% | 2,300 |
| Dec 25, 2025 | 1,551.00 | 1,558.00 | 1,538.00 | 1,558.00 | 1,542.76 | -0.19% | 1,100 |
| Dec 24, 2025 | 1,577.00 | 1,581.00 | 1,554.00 | 1,561.00 | 1,545.73 | -1.27% | 1,900 |
| Dec 23, 2025 | 1,577.00 | 1,584.00 | 1,560.00 | 1,581.00 | 1,565.54 | 0.51% | 6,200 |
| Dec 22, 2025 | 1,566.00 | 1,574.00 | 1,550.00 | 1,573.00 | 1,557.62 | 0.77% | 2,700 |
| Dec 19, 2025 | 1,582.00 | 1,582.00 | 1,534.00 | 1,561.00 | 1,545.73 | -0.70% | 2,600 |
| Dec 18, 2025 | 1,514.00 | 1,585.00 | 1,514.00 | 1,572.00 | 1,556.63 | 4.24% | 13,600 |
| Dec 17, 2025 | 1,506.00 | 1,535.00 | 1,506.00 | 1,508.00 | 1,493.25 | 0.13% | 1,900 |
| Dec 16, 2025 | 1,509.00 | 1,513.00 | 1,506.00 | 1,506.00 | 1,491.27 | -0.20% | 900 |
| Dec 15, 2025 | 1,515.00 | 1,515.00 | 1,497.00 | 1,509.00 | 1,494.24 | -0.40% | 1,900 |
| Dec 12, 2025 | 1,505.00 | 1,519.00 | 1,501.00 | 1,515.00 | 1,500.18 | 0.33% | 1,100 |
| Dec 11, 2025 | 1,537.00 | 1,537.00 | 1,506.00 | 1,510.00 | 1,495.23 | -1.76% | 2,300 |
| Dec 10, 2025 | 1,525.00 | 1,538.00 | 1,511.00 | 1,537.00 | 1,521.97 | 0.59% | 4,500 |
| Dec 9, 2025 | 1,557.00 | 1,566.00 | 1,528.00 | 1,528.00 | 1,513.06 | -2.80% | 4,600 |
| Dec 8, 2025 | 1,539.00 | 1,580.00 | 1,530.00 | 1,572.00 | 1,556.63 | 2.81% | 8,500 |
| Dec 5, 2025 | 1,494.00 | 1,539.00 | 1,470.00 | 1,529.00 | 1,514.05 | 3.31% | 12,200 |
| Dec 4, 2025 | 1,475.00 | 1,499.00 | 1,461.00 | 1,480.00 | 1,465.53 | 0.07% | 3,500 |
| Dec 3, 2025 | 1,480.00 | 1,480.00 | 1,450.00 | 1,479.00 | 1,464.54 | 1.44% | 2,100 |
| Dec 2, 2025 | 1,456.00 | 1,458.00 | 1,440.00 | 1,458.00 | 1,443.74 | 0.14% | 900 |
| Dec 1, 2025 | 1,455.00 | 1,462.00 | 1,455.00 | 1,456.00 | 1,441.76 | 0.07% | 1,700 |
| Nov 28, 2025 | 1,458.00 | 1,458.00 | 1,431.00 | 1,455.00 | 1,440.77 | -0.27% | 1,600 |