FLIGHT SOLUTIONS Inc. (TYO:3753)
Japan · Delayed Price · Currency is JPY 157.00
+6.00 (3.97%)
Jun 5, 2026, 3:30 PM JST
FLIGHT SOLUTIONS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 150.00 | 159.00 | 150.00 | 156.00 | 156.00 | 4.00% | 105,200 |
| May 8, 2026 | 149.00 | 152.00 | 148.00 | 150.00 | 150.00 | 0.67% | 42,200 |
| May 7, 2026 | 148.00 | 151.00 | 148.00 | 149.00 | 149.00 | 1.36% | 62,000 |
| May 1, 2026 | 149.00 | 149.00 | 143.00 | 147.00 | 147.00 | -2.00% | 117,100 |
| Apr 30, 2026 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | -1.96% | 69,900 |
| Apr 28, 2026 | 154.00 | 156.00 | 152.00 | 153.00 | 153.00 | -1.92% | 87,500 |
| Apr 27, 2026 | 157.00 | 161.00 | 154.00 | 156.00 | 156.00 | 1.30% | 149,400 |
| Apr 24, 2026 | 157.00 | 157.00 | 149.00 | 154.00 | 154.00 | -7.23% | 331,500 |
| Apr 23, 2026 | 174.00 | 174.00 | 163.00 | 166.00 | 166.00 | -2.92% | 233,400 |
| Apr 22, 2026 | 164.00 | 174.00 | 163.00 | 171.00 | 171.00 | 4.27% | 248,400 |
| Apr 21, 2026 | 168.00 | 171.00 | 164.00 | 164.00 | 164.00 | -2.38% | 147,200 |
| Apr 20, 2026 | 163.00 | 168.00 | 162.00 | 168.00 | 168.00 | 4.35% | 196,600 |
| Apr 17, 2026 | 160.00 | 164.00 | 158.00 | 161.00 | 161.00 | 1.26% | 125,000 |
| Apr 16, 2026 | 158.00 | 160.00 | 157.00 | 159.00 | 159.00 | 2.58% | 98,000 |
| Apr 15, 2026 | 156.00 | 159.00 | 154.00 | 155.00 | 155.00 | -0.64% | 79,600 |
| Apr 14, 2026 | 159.00 | 159.00 | 154.00 | 156.00 | 156.00 | -0.64% | 109,400 |
| Apr 13, 2026 | 157.00 | 158.00 | 154.00 | 157.00 | 157.00 | 0.64% | 44,500 |
| Apr 10, 2026 | 161.00 | 161.00 | 156.00 | 156.00 | 156.00 | -3.11% | 168,900 |
| Apr 9, 2026 | 164.00 | 164.00 | 156.00 | 161.00 | 161.00 | 1.26% | 232,200 |
| Apr 8, 2026 | 154.00 | 159.00 | 154.00 | 159.00 | 159.00 | 6.71% | 176,600 |
| Apr 7, 2026 | 151.00 | 154.00 | 148.00 | 149.00 | 149.00 | -1.97% | 114,300 |
| Apr 6, 2026 | 155.00 | 155.00 | 149.00 | 152.00 | 152.00 | 0.66% | 144,400 |
| Apr 3, 2026 | 150.00 | 155.00 | 150.00 | 151.00 | 151.00 | 0.67% | 90,400 |
| Apr 2, 2026 | 158.00 | 159.00 | 146.00 | 150.00 | 150.00 | -5.06% | 605,000 |
| Apr 1, 2026 | 163.00 | 164.00 | 157.00 | 158.00 | 158.00 | -3.07% | 204,900 |
| Mar 31, 2026 | 164.00 | 165.00 | 159.00 | 163.00 | 163.00 | -0.61% | 194,800 |
| Mar 30, 2026 | 157.00 | 168.00 | 154.00 | 164.00 | 164.00 | -1.80% | 336,700 |
| Mar 27, 2026 | 161.00 | 172.00 | 158.00 | 167.00 | 167.00 | 5.03% | 442,000 |
| Mar 26, 2026 | 168.00 | 173.00 | 157.00 | 159.00 | 159.00 | -0.63% | 824,400 |
| Mar 25, 2026 | 153.00 | 163.00 | 152.00 | 160.00 | 160.00 | 3.90% | 415,500 |
| Mar 24, 2026 | 154.00 | 156.00 | 150.00 | 154.00 | 154.00 | 1.99% | 137,900 |
| Mar 23, 2026 | 151.00 | 162.00 | 143.00 | 151.00 | 151.00 | 2.72% | 709,100 |