Flier Inc. 323A
TSE · Japan · Technology Services
¥380.00+7.00 (+1.88%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥380.00 | +1.88% | ¥376.00 | ¥395.00 | ¥376.00 | 26.60K |
| 2026-10-01 | ¥373.00 | -1.84% | ¥381.00 | ¥387.00 | ¥373.00 | 3.50K |
| 2026-09-30 | ¥380.00 | -1.30% | ¥391.00 | ¥391.00 | ¥379.00 | 9.90K |
| 2026-09-29 | ¥385.00 | +2.67% | ¥375.00 | ¥392.00 | ¥375.00 | 14.50K |
| 2026-09-28 | ¥375.00 | -1.83% | ¥382.00 | ¥383.00 | ¥375.00 | 2.80K |
| 2026-09-25 | ¥382.00 | +1.87% | ¥380.00 | ¥383.00 | ¥377.00 | 4.40K |
| 2026-09-24 | ¥375.00 | 0.00% | ¥375.00 | ¥382.00 | ¥372.00 | 78.50K |
| 2026-09-18 | ¥375.00 | -0.27% | ¥371.00 | ¥379.00 | ¥371.00 | 500 |
| 2026-09-17 | ¥376.00 | -0.53% | ¥378.00 | ¥380.00 | ¥376.00 | 1.30K |
| 2026-09-16 | ¥378.00 | +1.61% | ¥372.00 | ¥378.00 | ¥370.00 | 7.20K |
| 2026-09-15 | ¥372.00 | +0.54% | ¥371.00 | ¥373.00 | ¥370.00 | 3.90K |
| 2026-09-14 | ¥370.00 | 0.00% | ¥370.00 | ¥373.00 | ¥370.00 | 2.40K |
| 2026-09-11 | ¥370.00 | 0.00% | ¥370.00 | ¥375.00 | ¥370.00 | 2.20K |
| 2026-09-10 | ¥370.00 | -0.54% | ¥373.00 | ¥375.00 | ¥369.00 | 5.70K |
| 2026-09-09 | ¥372.00 | -0.27% | ¥368.00 | ¥372.00 | ¥368.00 | 3.50K |
| 2026-09-08 | ¥373.00 | -0.27% | ¥374.00 | ¥374.00 | ¥369.00 | 7.80K |
| 2026-09-07 | ¥374.00 | +0.27% | ¥375.00 | ¥382.00 | ¥373.00 | 7.80K |
| 2026-09-04 | ¥373.00 | +0.27% | ¥380.00 | ¥380.00 | ¥373.00 | 8.30K |
| 2026-09-03 | ¥372.00 | -0.27% | ¥376.00 | ¥376.00 | ¥368.00 | 2.40K |
| 2026-09-02 | ¥373.00 | -0.53% | ¥370.00 | ¥378.00 | ¥370.00 | 3.80K |
| 2026-09-01 | ¥375.00 | +0.27% | ¥373.00 | ¥378.00 | ¥370.00 | 8.30K |
| 2026-08-31 | ¥374.00 | -1.58% | ¥380.00 | ¥385.00 | ¥365.00 | 21.20K |
| 2026-08-28 | ¥380.00 | -0.52% | ¥380.00 | ¥382.00 | ¥374.00 | 16.70K |
| 2026-08-27 | ¥382.00 | -0.52% | ¥379.00 | ¥384.00 | ¥374.00 | 22.10K |
| 2026-08-26 | ¥384.00 | -4.95% | ¥396.00 | ¥397.00 | ¥380.00 | 75.80K |
| 2026-08-25 | ¥404.00 | +10.68% | ¥377.00 | ¥439.00 | ¥377.00 | 537.90K |
| 2026-08-24 | ¥365.00 | -1.08% | ¥369.00 | ¥370.00 | ¥364.00 | 2.00K |
| 2026-08-21 | ¥369.00 | -0.27% | ¥363.00 | ¥372.00 | ¥363.00 | 4.40K |
| 2026-08-20 | ¥370.00 | +0.82% | ¥370.00 | ¥370.00 | ¥359.00 | 4.40K |
| 2026-08-19 | ¥367.00 | +0.82% | ¥372.00 | ¥372.00 | ¥363.00 | 7.50K |
| 2026-08-18 | ¥364.00 | -1.36% | ¥369.00 | ¥370.00 | ¥364.00 | 3.30K |
| 2026-08-17 | ¥369.00 | +0.82% | ¥363.00 | ¥369.00 | ¥360.00 | 2.00K |
| 2026-08-14 | ¥366.00 | +1.39% | ¥364.00 | ¥367.00 | ¥362.00 | 3.40K |
| 2026-08-13 | ¥361.00 | -0.55% | ¥363.00 | ¥364.00 | ¥358.00 | 4.80K |
| 2026-08-12 | ¥363.00 | -0.27% | ¥366.00 | ¥366.00 | ¥363.00 | 5.30K |
| 2026-08-10 | ¥364.00 | +2.82% | ¥358.00 | ¥364.00 | ¥358.00 | 1.20K |
| 2026-08-07 | ¥354.00 | -2.21% | ¥362.00 | ¥362.00 | ¥354.00 | 6.00K |
| 2026-08-06 | ¥362.00 | +0.28% | ¥362.00 | ¥365.00 | ¥361.00 | 4.10K |
| 2026-08-05 | ¥361.00 | +1.69% | ¥355.00 | ¥370.00 | ¥355.00 | 6.10K |
| 2026-08-04 | ¥355.00 | -0.56% | ¥355.00 | ¥358.00 | ¥348.00 | 6.40K |
| 2026-08-03 | ¥357.00 | -0.56% | ¥355.00 | ¥357.00 | ¥349.00 | 12.30K |
| 2026-07-31 | ¥359.00 | +0.28% | ¥364.00 | ¥364.00 | ¥357.00 | 5.80K |
| 2026-07-30 | ¥358.00 | -0.28% | ¥357.00 | ¥359.00 | ¥356.00 | 3.80K |
| 2026-07-29 | ¥359.00 | -3.49% | ¥371.00 | ¥373.00 | ¥358.00 | 16.20K |
| 2026-07-28 | ¥372.00 | -1.85% | ¥375.00 | ¥379.00 | ¥372.00 | 15.80K |
| 2026-07-27 | ¥379.00 | -0.26% | ¥378.00 | ¥381.00 | ¥375.00 | 15.40K |
| 2026-07-24 | ¥380.00 | -1.81% | ¥387.00 | ¥396.00 | ¥376.00 | 64.90K |
| 2026-07-23 | ¥387.00 | +4.59% | ¥386.00 | ¥450.00 | ¥372.00 | 495.20K |
| 2026-07-22 | ¥370.00 | -1.33% | ¥375.00 | ¥383.00 | ¥369.00 | 6.20K |
| 2026-07-21 | ¥375.00 | +1.90% | ¥384.00 | ¥388.00 | ¥372.00 | 6.90K |
| 2026-07-17 | ¥368.00 | -3.16% | ¥381.00 | ¥382.00 | ¥345.00 | 22.50K |
| 2026-07-16 | ¥380.00 | -1.55% | ¥384.00 | ¥388.00 | ¥380.00 | 6.10K |
| 2026-07-15 | ¥386.00 | -9.18% | ¥398.00 | ¥400.00 | ¥383.00 | 17.40K |
| 2026-07-14 | ¥425.00 | +0.95% | ¥417.00 | ¥429.00 | ¥417.00 | 10.80K |
| 2026-07-13 | ¥421.00 | +3.95% | ¥413.00 | ¥422.00 | ¥409.00 | 5.60K |
| 2026-07-10 | ¥405.00 | -0.98% | ¥409.00 | ¥409.00 | ¥404.00 | 3.60K |
| 2026-07-09 | ¥409.00 | -0.24% | ¥410.00 | ¥421.00 | ¥408.00 | 3.70K |
| 2026-07-08 | ¥410.00 | 0.00% | ¥406.00 | ¥412.00 | ¥404.00 | 4.10K |
| 2026-07-07 | ¥410.00 | -0.49% | ¥413.00 | ¥420.00 | ¥408.00 | 12.10K |
| 2026-07-06 | ¥412.00 | +1.73% | ¥405.00 | ¥416.00 | ¥401.00 | 9.20K |
| 2026-07-03 | ¥405.00 | -1.22% | ¥402.00 | ¥417.00 | ¥402.00 | 6.60K |
| 2026-07-02 | ¥410.00 | +0.99% | ¥404.00 | ¥414.00 | ¥398.00 | 10.20K |
| 2026-07-01 | ¥406.00 | -1.93% | ¥414.00 | ¥420.00 | ¥397.00 | 13.70K |
| 2026-06-30 | ¥414.00 | +7.53% | ¥388.00 | ¥426.00 | ¥388.00 | 29.10K |
| 2026-06-29 | ¥385.00 | +2.94% | ¥379.00 | ¥385.00 | ¥372.00 | 15.00K |
| 2026-06-26 | ¥374.00 | -1.06% | ¥377.00 | ¥380.00 | ¥374.00 | 8.70K |
| 2026-06-25 | ¥378.00 | -1.05% | ¥382.00 | ¥382.00 | ¥377.00 | 10.70K |
| 2026-06-24 | ¥382.00 | 0.00% | ¥390.00 | ¥390.00 | ¥381.00 | 3.30K |
| 2026-06-23 | ¥382.00 | -0.78% | ¥385.00 | ¥387.00 | ¥382.00 | 8.10K |
| 2026-06-22 | ¥385.00 | 0.00% | ¥384.00 | ¥393.00 | ¥384.00 | 13.70K |
| 2026-06-19 | ¥385.00 | -1.28% | ¥394.00 | ¥394.00 | ¥385.00 | 4.40K |
| 2026-06-18 | ¥390.00 | -0.76% | ¥390.00 | ¥395.00 | ¥388.00 | 11.30K |
| 2026-06-17 | ¥393.00 | +1.55% | ¥393.00 | ¥393.00 | ¥390.00 | 10.70K |
| 2026-06-16 | ¥387.00 | -1.53% | ¥393.00 | ¥400.00 | ¥386.00 | 22.90K |
| 2026-06-15 | ¥393.00 | +3.15% | ¥382.00 | ¥399.00 | ¥382.00 | 21.40K |
| 2026-06-12 | ¥381.00 | 0.00% | ¥386.00 | ¥386.00 | ¥381.00 | 2.60K |
| 2026-06-11 | ¥381.00 | +0.79% | ¥378.00 | ¥385.00 | ¥371.00 | 13.90K |
| 2026-06-10 | ¥378.00 | -2.33% | ¥386.00 | ¥388.00 | ¥378.00 | 19.20K |
| 2026-06-09 | ¥387.00 | -0.51% | ¥390.00 | ¥394.00 | ¥386.00 | 10.40K |
| 2026-06-08 | ¥389.00 | -1.52% | ¥393.00 | ¥393.00 | ¥386.00 | 7.40K |
| 2026-06-05 | ¥395.00 | +0.77% | ¥386.00 | ¥395.00 | ¥382.00 | 35.50K |
| 2026-06-04 | ¥392.00 | -3.45% | ¥405.00 | ¥405.00 | ¥386.00 | 19.90K |
| 2026-06-03 | ¥406.00 | -6.45% | ¥428.00 | ¥428.00 | ¥390.00 | 66.40K |
| 2026-06-02 | ¥434.00 | -1.59% | ¥440.00 | ¥441.00 | ¥433.00 | 13.30K |
| 2026-06-01 | ¥441.00 | -2.86% | ¥454.00 | ¥455.00 | ¥437.00 | 25.70K |
| 2026-05-29 | ¥454.00 | +0.44% | ¥457.00 | ¥466.00 | ¥453.00 | 14.00K |
| 2026-05-28 | ¥452.00 | +0.67% | ¥455.00 | ¥460.00 | ¥449.00 | 8.60K |
| 2026-05-27 | ¥449.00 | -0.66% | ¥452.00 | ¥469.00 | ¥449.00 | 34.60K |
| 2026-05-26 | ¥452.00 | -0.44% | ¥454.00 | ¥475.00 | ¥452.00 | 28.40K |
| 2026-05-25 | ¥454.00 | -0.87% | ¥458.00 | ¥458.00 | ¥446.00 | 18.60K |