FLIGHT SOLUTIONS Inc. (TYO:3753)
Japan · Delayed Price · Currency is JPY 285.00
+25.00 (9.62%)
Oct 16, 2026, 3:30 PM JST
FLIGHT SOLUTIONS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 261.00 | 291.00 | 256.00 | 285.00 | 285.00 | 9.62% | 2,171,400 |
| Oct 15, 2026 | 260.00 | 277.00 | 255.00 | 260.00 | 260.00 | -7.80% | 1,156,500 |
| Oct 14, 2026 | 294.00 | 300.00 | 268.00 | 282.00 | 282.00 | -1.40% | 4,033,800 |
| Oct 13, 2026 | 328.00 | 349.00 | 275.00 | 286.00 | 286.00 | -3.38% | 8,195,500 |
| Oct 9, 2026 | 245.00 | 314.00 | 237.00 | 296.00 | 296.00 | 21.81% | 5,612,500 |
| Oct 8, 2026 | 232.00 | 253.00 | 227.00 | 243.00 | 243.00 | 7.05% | 929,300 |
| Oct 7, 2026 | 223.00 | 233.00 | 223.00 | 227.00 | 227.00 | 2.71% | 441,500 |
| Oct 6, 2026 | 220.00 | 223.00 | 217.00 | 221.00 | 221.00 | 1.38% | 114,000 |
| Oct 5, 2026 | 221.00 | 221.00 | 214.00 | 218.00 | 218.00 | -0.91% | 130,400 |
| Oct 2, 2026 | 220.00 | 230.00 | 213.00 | 220.00 | 220.00 | 2.80% | 274,800 |
| Oct 1, 2026 | 221.00 | 221.00 | 214.00 | 214.00 | 214.00 | -1.83% | 90,500 |
| Sep 30, 2026 | 209.00 | 223.00 | 207.00 | 218.00 | 218.00 | 6.34% | 181,000 |
| Sep 29, 2026 | 207.00 | 208.00 | 203.00 | 205.00 | 205.00 | -0.97% | 55,500 |
| Sep 28, 2026 | 204.00 | 210.00 | 204.00 | 207.00 | 207.00 | 0.98% | 53,800 |
| Sep 25, 2026 | 210.00 | 212.00 | 205.00 | 205.00 | 205.00 | -2.38% | 56,000 |
| Sep 24, 2026 | 210.00 | 214.00 | 209.00 | 210.00 | 210.00 | -0.94% | 86,500 |
| Sep 18, 2026 | 211.00 | 214.00 | 209.00 | 212.00 | 212.00 | 1.44% | 76,600 |
| Sep 17, 2026 | 208.00 | 213.00 | 208.00 | 209.00 | 209.00 | -0.95% | 62,700 |
| Sep 16, 2026 | 213.00 | 216.00 | 208.00 | 211.00 | 211.00 | -1.86% | 62,700 |
| Sep 15, 2026 | 204.00 | 215.00 | 204.00 | 215.00 | 215.00 | 2.87% | 79,900 |
| Sep 14, 2026 | 214.00 | 219.00 | 204.00 | 209.00 | 209.00 | -3.69% | 296,100 |
| Sep 11, 2026 | 215.00 | 223.00 | 215.00 | 217.00 | 217.00 | -2.69% | 130,800 |
| Sep 10, 2026 | 220.00 | 227.00 | 216.00 | 223.00 | 223.00 | 3.72% | 292,100 |
| Sep 9, 2026 | 217.00 | 221.00 | 212.00 | 215.00 | 215.00 | -2.27% | 75,900 |
| Sep 8, 2026 | 217.00 | 225.00 | 216.00 | 220.00 | 220.00 | 1.85% | 125,800 |
| Sep 7, 2026 | 216.00 | 218.00 | 210.00 | 216.00 | 216.00 | - | 183,500 |
| Sep 4, 2026 | 234.00 | 238.00 | 213.00 | 216.00 | 216.00 | -8.09% | 293,500 |
| Sep 3, 2026 | 230.00 | 238.00 | 229.00 | 235.00 | 235.00 | 0.43% | 99,200 |
| 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 |