FLIGHT SOLUTIONS Inc. (TYO:3753)
Japan · Delayed Price · Currency is JPY 218.00
+31.00 (16.58%)
Aug 10, 2026, 3:30 PM JST
FLIGHT SOLUTIONS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |