FLIGHT SOLUTIONS Inc. (TYO:3753)
Japan · Delayed Price · Currency is JPY 197.00
+7.00 (3.68%)
Jul 21, 2026, 3:30 PM JST
FLIGHT SOLUTIONS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 190.00 | 198.00 | 190.00 | 197.00 | 197.00 | 3.68% | 114,300 |
| Jul 17, 2026 | 191.00 | 193.00 | 183.00 | 190.00 | 190.00 | -2.56% | 259,000 |
| Jul 16, 2026 | 204.00 | 209.00 | 192.00 | 195.00 | 195.00 | -5.34% | 324,500 |
| Jul 15, 2026 | 194.00 | 212.00 | 189.00 | 206.00 | 206.00 | 6.74% | 493,100 |
| Jul 14, 2026 | 187.00 | 193.00 | 183.00 | 193.00 | 193.00 | 4.89% | 137,100 |
| Jul 13, 2026 | 194.00 | 194.00 | 183.00 | 184.00 | 184.00 | -5.64% | 207,100 |
| Jul 10, 2026 | 189.00 | 202.00 | 183.00 | 195.00 | 195.00 | 2.63% | 568,000 |
| Jul 9, 2026 | 171.00 | 196.00 | 171.00 | 190.00 | 190.00 | 11.11% | 1,106,100 |
| Jul 8, 2026 | 170.00 | 171.00 | 166.00 | 171.00 | 171.00 | -1.16% | 148,200 |
| Jul 7, 2026 | 175.00 | 178.00 | 172.00 | 173.00 | 173.00 | -1.14% | 197,000 |
| Jul 6, 2026 | 176.00 | 180.00 | 174.00 | 175.00 | 175.00 | 0.57% | 234,000 |
| Jul 3, 2026 | 170.00 | 175.00 | 169.00 | 174.00 | 174.00 | 2.96% | 320,100 |
| Jul 2, 2026 | 158.00 | 171.00 | 157.00 | 169.00 | 169.00 | 6.96% | 365,600 |
| Jul 1, 2026 | 151.00 | 159.00 | 150.00 | 158.00 | 158.00 | 4.64% | 152,100 |
| Jun 30, 2026 | 151.00 | 154.00 | 149.00 | 151.00 | 151.00 | 0.67% | 138,900 |
| Jun 29, 2026 | 147.00 | 155.00 | 147.00 | 150.00 | 150.00 | 2.74% | 148,600 |
| Jun 26, 2026 | 149.00 | 149.00 | 145.00 | 146.00 | 146.00 | -2.67% | 103,600 |
| Jun 25, 2026 | 150.00 | 151.00 | 146.00 | 150.00 | 150.00 | 1.35% | 122,900 |
| Jun 24, 2026 | 147.00 | 150.00 | 146.00 | 148.00 | 148.00 | 1.37% | 117,200 |
| Jun 23, 2026 | 151.00 | 152.00 | 143.00 | 146.00 | 146.00 | -3.95% | 268,100 |
| Jun 22, 2026 | 152.00 | 158.00 | 147.00 | 152.00 | 152.00 | -1.30% | 311,000 |
| Jun 19, 2026 | 161.00 | 161.00 | 150.00 | 154.00 | 154.00 | -3.75% | 546,100 |
| Jun 18, 2026 | 180.00 | 180.00 | 154.00 | 160.00 | 160.00 | 5.96% | 2,678,000 |
| Jun 17, 2026 | 143.00 | 155.00 | 143.00 | 151.00 | 151.00 | 6.34% | 343,700 |
| Jun 16, 2026 | 142.00 | 146.00 | 139.00 | 142.00 | 142.00 | -2.07% | 202,500 |
| Jun 15, 2026 | 140.00 | 146.00 | 140.00 | 145.00 | 145.00 | 5.07% | 166,200 |
| Jun 12, 2026 | 142.00 | 143.00 | 138.00 | 138.00 | 138.00 | -1.43% | 190,800 |
| Jun 11, 2026 | 141.00 | 142.00 | 138.00 | 140.00 | 140.00 | -0.71% | 178,800 |
| Jun 10, 2026 | 149.00 | 149.00 | 140.00 | 141.00 | 141.00 | -4.08% | 361,700 |
| Jun 9, 2026 | 152.00 | 153.00 | 146.00 | 147.00 | 147.00 | -2.00% | 180,600 |
| Jun 8, 2026 | 154.00 | 154.00 | 149.00 | 150.00 | 150.00 | -4.46% | 190,300 |
| Jun 5, 2026 | 150.00 | 163.00 | 147.00 | 157.00 | 157.00 | 3.97% | 266,400 |
| Jun 4, 2026 | 163.00 | 163.00 | 151.00 | 151.00 | 151.00 | -7.36% | 483,300 |
| Jun 3, 2026 | 170.00 | 171.00 | 162.00 | 163.00 | 163.00 | -4.68% | 384,500 |
| Jun 2, 2026 | 177.00 | 177.00 | 166.00 | 171.00 | 171.00 | -5.52% | 366,800 |
| Jun 1, 2026 | 178.00 | 183.00 | 172.00 | 181.00 | 181.00 | 2.84% | 336,100 |
| May 29, 2026 | 186.00 | 191.00 | 176.00 | 176.00 | 176.00 | -3.83% | 477,200 |
| May 28, 2026 | 193.00 | 197.00 | 181.00 | 183.00 | 183.00 | -7.11% | 618,700 |
| May 27, 2026 | 221.00 | 221.00 | 188.00 | 197.00 | 197.00 | -10.86% | 1,425,300 |
| May 26, 2026 | 230.00 | 237.00 | 214.00 | 221.00 | 221.00 | -3.91% | 1,295,700 |
| May 25, 2026 | 220.00 | 244.00 | 207.00 | 230.00 | 230.00 | 4.07% | 2,314,700 |
| May 22, 2026 | 216.00 | 227.00 | 196.00 | 221.00 | 221.00 | 2.31% | 4,767,300 |
| May 21, 2026 | 191.00 | 216.00 | 182.00 | 216.00 | 216.00 | 30.12% | 3,598,800 |
| May 20, 2026 | 158.00 | 171.00 | 156.00 | 166.00 | 166.00 | 3.11% | 398,200 |
| May 19, 2026 | 151.00 | 164.00 | 150.00 | 161.00 | 161.00 | 7.33% | 178,100 |
| May 18, 2026 | 166.00 | 166.00 | 148.00 | 150.00 | 150.00 | -9.09% | 268,500 |
| May 15, 2026 | 162.00 | 169.00 | 160.00 | 165.00 | 165.00 | 2.48% | 110,300 |
| May 14, 2026 | 165.00 | 168.00 | 158.00 | 161.00 | 161.00 | -4.73% | 290,600 |
| May 13, 2026 | 155.00 | 169.00 | 155.00 | 169.00 | 169.00 | 7.64% | 213,400 |
| May 12, 2026 | 159.00 | 161.00 | 155.00 | 157.00 | 157.00 | 0.64% | 133,800 |