FLIGHT SOLUTIONS Inc. (TYO:3753)
Japan · Delayed Price · Currency is JPY 235.00
+1.00 (0.43%)
Sep 3, 2026, 3:30 PM JST
FLIGHT SOLUTIONS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 242.00 | 242.00 | 232.00 | 234.00 | 234.00 | -2.09% | 123,700 |
| Sep 1, 2026 | 243.00 | 243.00 | 235.00 | 239.00 | 239.00 | -1.65% | 101,600 |
| Aug 31, 2026 | 240.00 | 246.00 | 231.00 | 243.00 | 243.00 | -0.82% | 171,400 |
| Aug 28, 2026 | 237.00 | 247.00 | 237.00 | 245.00 | 245.00 | 2.51% | 169,900 |
| Aug 27, 2026 | 235.00 | 245.00 | 235.00 | 239.00 | 239.00 | 1.27% | 180,200 |
| Aug 26, 2026 | 235.00 | 244.00 | 234.00 | 236.00 | 236.00 | 0.43% | 184,300 |
| Aug 25, 2026 | 229.00 | 237.00 | 220.00 | 235.00 | 235.00 | -0.42% | 449,000 |
| Aug 24, 2026 | 254.00 | 255.00 | 232.00 | 236.00 | 236.00 | -7.09% | 410,400 |
| Aug 21, 2026 | 263.00 | 263.00 | 247.00 | 254.00 | 254.00 | -3.42% | 435,800 |
| Aug 20, 2026 | 244.00 | 265.00 | 244.00 | 263.00 | 263.00 | 7.79% | 480,100 |
| Aug 19, 2026 | 242.00 | 248.00 | 230.00 | 244.00 | 244.00 | -1.61% | 364,600 |
| Aug 18, 2026 | 247.00 | 254.00 | 241.00 | 248.00 | 248.00 | 0.81% | 498,400 |
| Aug 17, 2026 | 240.00 | 248.00 | 232.00 | 246.00 | 246.00 | 3.80% | 313,100 |
| Aug 14, 2026 | 235.00 | 239.00 | 232.00 | 237.00 | 237.00 | 2.16% | 312,000 |
| Aug 13, 2026 | 223.00 | 248.00 | 223.00 | 232.00 | 232.00 | 4.50% | 1,043,700 |
| Aug 12, 2026 | 215.00 | 229.00 | 208.00 | 222.00 | 222.00 | 1.83% | 440,800 |
| Aug 10, 2026 | 210.00 | 225.00 | 204.00 | 218.00 | 218.00 | 16.58% | 1,492,900 |
| Aug 7, 2026 | 192.00 | 196.00 | 185.00 | 187.00 | 187.00 | -3.11% | 200,800 |
| Aug 6, 2026 | 197.00 | 197.00 | 190.00 | 193.00 | 193.00 | - | 74,100 |
| Aug 5, 2026 | 189.00 | 194.00 | 185.00 | 193.00 | 193.00 | 1.58% | 88,300 |
| Aug 4, 2026 | 186.00 | 197.00 | 186.00 | 190.00 | 190.00 | 1.06% | 111,500 |
| Aug 3, 2026 | 183.00 | 196.00 | 177.00 | 188.00 | 188.00 | 2.73% | 109,000 |
| Jul 31, 2026 | 181.00 | 184.00 | 178.00 | 183.00 | 183.00 | 2.81% | 84,500 |
| Jul 30, 2026 | 178.00 | 182.00 | 174.00 | 178.00 | 178.00 | - | 75,600 |
| Jul 29, 2026 | 179.00 | 185.00 | 176.00 | 178.00 | 178.00 | -0.56% | 102,400 |
| Jul 28, 2026 | 181.00 | 184.00 | 176.00 | 179.00 | 179.00 | -2.72% | 151,300 |
| Jul 27, 2026 | 189.00 | 192.00 | 184.00 | 184.00 | 184.00 | -2.65% | 79,900 |
| Jul 24, 2026 | 192.00 | 195.00 | 189.00 | 189.00 | 189.00 | -3.57% | 70,300 |
| Jul 23, 2026 | 193.00 | 196.00 | 190.00 | 196.00 | 196.00 | 1.55% | 34,500 |
| Jul 22, 2026 | 196.00 | 196.00 | 191.00 | 193.00 | 193.00 | -2.03% | 65,200 |
| 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 |