JPX · 3317 · stock
Flying Garden Co., Ltd. (3317) stock price history
Every JPX trading session of Flying Garden Co., Ltd. from Mar 16, 2004 to Sep 28, 2026: 5,574 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3317 adjusted close, 2004 to 2026
- ¥2,447
- All time high, 2017
- ¥1,729
- 52 week high, ¥1,249 low
- 5,574
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
3317 key facts
- Flying Garden Co., Ltd. (3317) closed at ¥1,491 on Sep 28, 2026 on JPX.
- 3317's all time high close is ¥2,447, set on Oct 12, 2017; its all time low close is ¥110.37 on Apr 30, 2009.
- 3317's 52 week range is ¥1,249 to ¥1,729.
- 3317 returned +0.5% over the year to Sep 28, 2026 and +81.7% over five years.
- Over ten years 3317 returned +292%, +14.7% a year compounded.
- 3317's deepest drawdown was -92.7% from Mar 17, 2004 to Apr 30, 2009.
- DataCedar holds 5,574 daily sessions of 3317 history from Mar 16, 2004 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3317 price chart, 2004 to 2026
3317 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.4% |
| 3 months | +11.1% |
| 6 months | -7.8% |
| Year to date | -4.6% |
| 1 year | +0.5% |
| 3 years | +43.2% |
| 5 years | +81.7% |
| 10 years | +292.4% |
| Since Mar 16, 2004 | +10.2% |
| Compound annual growth, 22.5 years | +0.4% |
3317 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,447 on Oct 12, 2017
- All time low close
- ¥110.37 on Apr 30, 2009
- 52 week high
- ¥1,729 on Feb 24, 2026
- 52 week low
- ¥1,249 on May 20, 2026
- Deepest drawdown
- -92.7% from Mar 17, 2004 to Apr 30, 2009, recovered Sep 7, 2017
- Best single session
- +25.7% on May 25, 2017
- Worst single session
- -18.9% on Feb 6, 2018
- Volatility, 1 year annualised
- 22.9%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2017, +320%
- Worst calendar year
- 2018, -60%
3317 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Mar 16, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,564 | ¥1,729 | ¥1,249 | ¥1,491 | -4.6% | 479.6K | 178 |
| 2025 | ¥1,272 | ¥1,569 | ¥1,137 | ¥1,564 | +23.0% | 831.4K | 243 |
| 2024 | ¥1,317 | ¥1,743 | ¥1,082 | ¥1,272 | -3.4% | 778.6K | 245 |
| 2023 | ¥843.99 | ¥1,350 | ¥828.21 | ¥1,317 | +56.0% | 655.4K | 246 |
| 2022 | ¥775.59 | ¥863.59 | ¥748.81 | ¥843.99 | +8.8% | 386.2K | 244 |
| 2021 | ¥696.53 | ¥857.33 | ¥664.03 | ¥775.59 | +11.4% | 605.2K | 245 |
| 2020 | ¥749.20 | ¥813.35 | ¥566.98 | ¥696.53 | -7.0% | 579K | 242 |
| 2019 | ¥706.48 | ¥820.02 | ¥696.50 | ¥749.20 | +6.0% | 350.2K | 241 |
| 2018 | ¥1,780 | ¥1,815 | ¥608.25 | ¥706.48 | -60.3% | 2.6M | 261 |
| 2017 | ¥421.00 | ¥2,603 | ¥410.19 | ¥1,780 | +320.1% | 5.8M | 253 |
| 2016 | ¥428.05 | ¥447.37 | ¥346.54 | ¥423.59 | -1.1% | 485.8K | 245 |
| 2015 | ¥329.80 | ¥535.07 | ¥309.27 | ¥428.47 | +32.2% | 927.4K | 244 |
| 2014 | ¥245.88 | ¥331.41 | ¥235.88 | ¥324.16 | +31.0% | 944.6K | 244 |
| 2013 | ¥206.88 | ¥247.42 | ¥191.11 | ¥247.42 | +21.5% | 848K | 245 |
| 2012 | ¥194.71 | ¥236.23 | ¥185.27 | ¥203.58 | +2.7% | 634K | 248 |
| 2011 | ¥148.43 | ¥209.39 | ¥131.40 | ¥198.20 | +31.5% | 764K | 245 |
| 2010 | ¥147.67 | ¥185.60 | ¥135.66 | ¥150.73 | +4.3% | 8.2M | 243 |
| 2009 | ¥124.36 | ¥158.56 | ¥108.81 | ¥144.57 | +13.4% | 485K | 243 |
| 2008 | ¥254.62 | ¥254.62 | ¥124.36 | ¥127.47 | -49.9% | 532.4K | 245 |
| 2007 | ¥412.75 | ¥433.69 | ¥231.62 | ¥254.62 | -38.3% | 613.8K | 245 |
| 2006 | ¥842.19 | ¥910.48 | ¥385.44 | ¥412.75 | -51.0% | 981.2K | 260 |
| 2005 | ¥682.86 | ¥956.00 | ¥606.98 | ¥842.19 | +23.3% | 658.8K | 260 |
| 2004 | ¥1,353 | ¥1,570 | ¥619.12 | ¥682.86 | n/a | 1.7M | 209 |
3317 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,491 | +1.2% |
| August 2026 | ¥1,474 | -0.1% |
| July 2026 | ¥1,475 | +5.4% |
| June 2026 | ¥1,400 | +2.3% |
| May 2026 | ¥1,369 | -8.9% |
| April 2026 | ¥1,502 | -2.7% |
| March 2026 | ¥1,544 | -8.9% |
| February 2026 | ¥1,695 | +5.8% |
| January 2026 | ¥1,602 | +2.5% |
| December 2025 | ¥1,564 | +8.7% |
| November 2025 | ¥1,439 | +4.2% |
| October 2025 | ¥1,382 | -6.9% |
About the 3317 data
Daily bars. 5,574 sessions from Mar 16, 2004 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 16, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3317/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3317 share price history
