FLIGHT SOLUTIONS Inc. (TYO:3753)
Japan
· Delayed Price · Currency is JPY 146.00
-5.00 (-3.31%)
Mar 11, 2026, 3:30 PM JST
FLIGHT SOLUTIONS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 142.00 | 154.00 | 142.00 | 151.00 | 151.00 | 7.09% | 317,800 |
| Mar 9, 2026 | 138.00 | 141.00 | 135.00 | 141.00 | 141.00 | -3.42% | 217,700 |
| Mar 6, 2026 | 137.00 | 147.00 | 137.00 | 146.00 | 146.00 | 7.35% | 299,800 |
| Mar 5, 2026 | 135.00 | 139.00 | 134.00 | 136.00 | 136.00 | 3.82% | 197,700 |
| Mar 4, 2026 | 132.00 | 132.00 | 125.00 | 131.00 | 131.00 | -2.96% | 381,000 |
| Mar 3, 2026 | 145.00 | 145.00 | 134.00 | 135.00 | 135.00 | -6.90% | 391,900 |
| Mar 2, 2026 | 147.00 | 147.00 | 143.00 | 145.00 | 145.00 | -2.03% | 290,600 |
| Feb 27, 2026 | 148.00 | 151.00 | 148.00 | 148.00 | 148.00 | - | 146,500 |
| Feb 26, 2026 | 147.00 | 151.00 | 147.00 | 148.00 | 148.00 | 0.68% | 178,500 |
| Feb 25, 2026 | 146.00 | 150.00 | 144.00 | 147.00 | 147.00 | - | 124,500 |
| Feb 24, 2026 | 150.00 | 150.00 | 145.00 | 147.00 | 147.00 | -3.29% | 322,900 |
| Feb 20, 2026 | 160.00 | 160.00 | 151.00 | 152.00 | 152.00 | -3.18% | 447,800 |
| Feb 19, 2026 | 167.00 | 167.00 | 151.00 | 157.00 | 157.00 | -5.99% | 1,293,700 |
| Feb 18, 2026 | 150.00 | 184.00 | 148.00 | 167.00 | 167.00 | 15.17% | 9,361,600 |
| Feb 17, 2026 | 153.00 | 153.00 | 141.00 | 145.00 | 145.00 | -7.64% | 307,800 |
| Feb 16, 2026 | 161.00 | 161.00 | 154.00 | 157.00 | 157.00 | -1.26% | 265,200 |
| Feb 13, 2026 | 162.00 | 164.00 | 159.00 | 159.00 | 159.00 | -3.05% | 92,300 |
| Feb 12, 2026 | 162.00 | 165.00 | 161.00 | 164.00 | 164.00 | 1.23% | 101,000 |
| Feb 10, 2026 | 160.00 | 162.00 | 159.00 | 162.00 | 162.00 | 2.53% | 59,000 |
| Feb 9, 2026 | 162.00 | 162.00 | 156.00 | 158.00 | 158.00 | -1.25% | 68,500 |
| Feb 6, 2026 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | -2.44% | 45,100 |
| Feb 5, 2026 | 164.00 | 164.00 | 160.00 | 164.00 | 164.00 | 0.61% | 42,300 |
| Feb 4, 2026 | 171.00 | 172.00 | 160.00 | 163.00 | 163.00 | -5.23% | 322,500 |
| Feb 3, 2026 | 175.00 | 175.00 | 170.00 | 172.00 | 172.00 | 1.18% | 34,000 |
| Feb 2, 2026 | 172.00 | 176.00 | 170.00 | 170.00 | 170.00 | -0.58% | 99,900 |
| Jan 30, 2026 | 168.00 | 171.00 | 167.00 | 171.00 | 171.00 | 2.40% | 17,700 |
| Jan 29, 2026 | 170.00 | 170.00 | 165.00 | 167.00 | 167.00 | -1.18% | 104,700 |
| Jan 28, 2026 | 173.00 | 173.00 | 167.00 | 169.00 | 169.00 | -2.31% | 42,200 |
| Jan 27, 2026 | 168.00 | 173.00 | 167.00 | 173.00 | 173.00 | 3.59% | 62,500 |
| Jan 26, 2026 | 165.00 | 173.00 | 164.00 | 167.00 | 167.00 | 1.83% | 77,700 |
| Jan 23, 2026 | 161.00 | 164.00 | 161.00 | 164.00 | 164.00 | -0.61% | 64,200 |
| Jan 22, 2026 | 164.00 | 168.00 | 161.00 | 165.00 | 165.00 | 0.61% | 99,400 |
| Jan 21, 2026 | 166.00 | 168.00 | 163.00 | 164.00 | 164.00 | -2.96% | 75,300 |
| Jan 20, 2026 | 173.00 | 173.00 | 168.00 | 169.00 | 169.00 | -1.17% | 61,900 |
| Jan 19, 2026 | 173.00 | 177.00 | 171.00 | 171.00 | 171.00 | -1.16% | 93,000 |
| Jan 16, 2026 | 178.00 | 178.00 | 169.00 | 173.00 | 173.00 | -0.57% | 138,400 |
| Jan 15, 2026 | 166.00 | 175.00 | 166.00 | 174.00 | 174.00 | 5.45% | 312,100 |
| Jan 14, 2026 | 162.00 | 166.00 | 159.00 | 165.00 | 165.00 | 2.48% | 76,500 |
| Jan 13, 2026 | 164.00 | 165.00 | 161.00 | 161.00 | 161.00 | -1.23% | 59,500 |
| Jan 9, 2026 | 163.00 | 165.00 | 161.00 | 163.00 | 163.00 | 0.62% | 62,800 |
| Jan 8, 2026 | 162.00 | 162.00 | 159.00 | 162.00 | 162.00 | 2.53% | 104,300 |
| Jan 7, 2026 | 157.00 | 161.00 | 157.00 | 158.00 | 158.00 | - | 96,200 |
| Jan 6, 2026 | 160.00 | 162.00 | 158.00 | 158.00 | 158.00 | - | 81,500 |
| Jan 5, 2026 | 158.00 | 161.00 | 157.00 | 158.00 | 158.00 | 1.28% | 38,900 |
| Dec 30, 2025 | 157.00 | 165.00 | 156.00 | 156.00 | 156.00 | -1.89% | 217,800 |
| Dec 29, 2025 | 151.00 | 164.00 | 151.00 | 159.00 | 159.00 | 5.30% | 209,300 |
| Dec 26, 2025 | 152.00 | 155.00 | 150.00 | 151.00 | 151.00 | -1.31% | 338,300 |
| Dec 25, 2025 | 152.00 | 154.00 | 151.00 | 153.00 | 153.00 | 0.66% | 165,200 |
| Dec 24, 2025 | 150.00 | 153.00 | 150.00 | 152.00 | 152.00 | -0.65% | 93,100 |
| Dec 23, 2025 | 154.00 | 154.00 | 150.00 | 153.00 | 153.00 | 2.00% | 89,100 |
| Dec 22, 2025 | 156.00 | 156.00 | 145.00 | 150.00 | 150.00 | -3.23% | 231,500 |
| Dec 19, 2025 | 153.00 | 156.00 | 151.00 | 155.00 | 155.00 | 1.31% | 91,500 |
| Dec 18, 2025 | 145.00 | 155.00 | 144.00 | 153.00 | 153.00 | 5.52% | 192,900 |
| Dec 17, 2025 | 147.00 | 147.00 | 144.00 | 145.00 | 145.00 | -1.36% | 50,800 |
| Dec 16, 2025 | 150.00 | 150.00 | 146.00 | 147.00 | 147.00 | -3.29% | 92,700 |
| Dec 15, 2025 | 151.00 | 152.00 | 148.00 | 152.00 | 152.00 | -0.65% | 73,000 |
| Dec 12, 2025 | 148.00 | 157.00 | 148.00 | 153.00 | 153.00 | 4.79% | 221,200 |
| Dec 11, 2025 | 150.00 | 160.00 | 145.00 | 146.00 | 146.00 | -2.67% | 322,100 |
| Dec 10, 2025 | 152.00 | 154.00 | 149.00 | 150.00 | 150.00 | -3.23% | 172,900 |
| Dec 9, 2025 | 158.00 | 158.00 | 152.00 | 155.00 | 155.00 | -0.64% | 94,100 |
| Dec 8, 2025 | 162.00 | 162.00 | 156.00 | 156.00 | 156.00 | -1.27% | 113,000 |
| Dec 5, 2025 | 160.00 | 165.00 | 155.00 | 158.00 | 158.00 | -2.47% | 259,900 |
| Dec 4, 2025 | 171.00 | 198.00 | 160.00 | 162.00 | 162.00 | -4.14% | 2,484,400 |
| Dec 3, 2025 | 170.00 | 172.00 | 167.00 | 169.00 | 169.00 | -0.59% | 41,500 |
| Dec 2, 2025 | 176.00 | 176.00 | 170.00 | 170.00 | 170.00 | -3.41% | 51,100 |
| Dec 1, 2025 | 179.00 | 180.00 | 173.00 | 176.00 | 176.00 | -1.12% | 73,500 |
| Nov 28, 2025 | 177.00 | 179.00 | 175.00 | 178.00 | 178.00 | 1.14% | 52,300 |
| Nov 27, 2025 | 172.00 | 179.00 | 172.00 | 176.00 | 176.00 | 2.33% | 83,000 |
| Nov 26, 2025 | 172.00 | 174.00 | 170.00 | 172.00 | 172.00 | - | 43,700 |
| Nov 25, 2025 | 173.00 | 173.00 | 168.00 | 172.00 | 172.00 | -1.15% | 45,900 |
| Nov 21, 2025 | 164.00 | 174.00 | 160.00 | 174.00 | 174.00 | 3.57% | 119,800 |
| Nov 20, 2025 | 168.00 | 172.00 | 168.00 | 168.00 | 168.00 | -0.59% | 43,000 |
| Nov 19, 2025 | 171.00 | 172.00 | 163.00 | 169.00 | 169.00 | -1.74% | 70,500 |
| Nov 18, 2025 | 174.00 | 177.00 | 168.00 | 172.00 | 172.00 | -1.15% | 85,600 |
| Nov 17, 2025 | 181.00 | 181.00 | 174.00 | 174.00 | 174.00 | -2.79% | 53,900 |
| Nov 14, 2025 | 187.00 | 187.00 | 179.00 | 179.00 | 179.00 | -3.76% | 97,500 |
| Nov 13, 2025 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | -1.59% | 41,200 |
| Nov 12, 2025 | 185.00 | 194.00 | 185.00 | 189.00 | 189.00 | 2.16% | 97,600 |
| Nov 11, 2025 | 186.00 | 186.00 | 182.00 | 185.00 | 185.00 | - | 12,500 |
| Nov 10, 2025 | 178.00 | 185.00 | 178.00 | 185.00 | 185.00 | 3.35% | 29,000 |
| Nov 7, 2025 | 179.00 | 182.00 | 177.00 | 179.00 | 179.00 | -1.10% | 28,400 |
| Nov 6, 2025 | 184.00 | 184.00 | 179.00 | 181.00 | 181.00 | -1.09% | 24,800 |
| Nov 5, 2025 | 180.00 | 185.00 | 177.00 | 183.00 | 183.00 | 0.55% | 34,500 |
| Nov 4, 2025 | 182.00 | 182.00 | 178.00 | 182.00 | 182.00 | - | 45,300 |
| Oct 31, 2025 | 176.00 | 182.00 | 176.00 | 182.00 | 182.00 | 1.68% | 51,400 |
| Oct 30, 2025 | 178.00 | 181.00 | 178.00 | 179.00 | 179.00 | -1.10% | 29,300 |
| Oct 29, 2025 | 185.00 | 185.00 | 177.00 | 181.00 | 181.00 | -2.16% | 96,500 |
| Oct 28, 2025 | 189.00 | 189.00 | 184.00 | 185.00 | 185.00 | -1.60% | 35,900 |
| Oct 27, 2025 | 187.00 | 192.00 | 184.00 | 188.00 | 188.00 | - | 72,100 |
| Oct 24, 2025 | 189.00 | 190.00 | 184.00 | 188.00 | 188.00 | -0.53% | 139,700 |
| Oct 23, 2025 | 192.00 | 193.00 | 188.00 | 189.00 | 189.00 | -1.56% | 48,800 |
| Oct 22, 2025 | 189.00 | 193.00 | 189.00 | 192.00 | 192.00 | 0.52% | 54,300 |
| Oct 21, 2025 | 191.00 | 193.00 | 188.00 | 191.00 | 191.00 | - | 49,700 |
| Oct 20, 2025 | 192.00 | 194.00 | 190.00 | 191.00 | 191.00 | 2.14% | 65,300 |
| Oct 17, 2025 | 191.00 | 192.00 | 187.00 | 187.00 | 187.00 | -2.60% | 80,700 |
| Oct 16, 2025 | 194.00 | 195.00 | 192.00 | 192.00 | 192.00 | -1.54% | 52,000 |
| Oct 15, 2025 | 189.00 | 195.00 | 189.00 | 195.00 | 195.00 | 3.72% | 71,100 |
| Oct 14, 2025 | 191.00 | 196.00 | 186.00 | 188.00 | 188.00 | -4.08% | 174,100 |
| Oct 10, 2025 | 200.00 | 200.00 | 195.00 | 196.00 | 196.00 | -2.97% | 118,000 |
| Oct 9, 2025 | 207.00 | 207.00 | 200.00 | 202.00 | 202.00 | -1.94% | 74,200 |