FLIGHT SOLUTIONS Inc. 3753
TSE · Japan · Elektronische Technologie
¥214,00-4,00 (-1,83 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥218,00 | +6,34 % | ¥209,00 | ¥223,00 | ¥207,00 | 181,00K |
| 2026-09-29 | ¥205,00 | -0,97 % | ¥207,00 | ¥208,00 | ¥203,00 | 55,50K |
| 2026-09-28 | ¥207,00 | +0,98 % | ¥204,00 | ¥210,00 | ¥204,00 | 53,80K |
| 2026-09-25 | ¥205,00 | -2,38 % | ¥210,00 | ¥212,00 | ¥205,00 | 56,00K |
| 2026-09-24 | ¥210,00 | -0,94 % | ¥210,00 | ¥214,00 | ¥209,00 | 86,50K |
| 2026-09-18 | ¥212,00 | +1,44 % | ¥211,00 | ¥214,00 | ¥209,00 | 76,60K |
| 2026-09-17 | ¥209,00 | -0,95 % | ¥208,00 | ¥213,00 | ¥208,00 | 62,70K |
| 2026-09-16 | ¥211,00 | -1,86 % | ¥213,00 | ¥216,00 | ¥208,00 | 62,70K |
| 2026-09-15 | ¥215,00 | +2,87 % | ¥204,00 | ¥215,00 | ¥204,00 | 79,90K |
| 2026-09-14 | ¥209,00 | -3,69 % | ¥214,00 | ¥219,00 | ¥204,00 | 296,10K |
| 2026-09-11 | ¥217,00 | -2,69 % | ¥215,00 | ¥223,00 | ¥215,00 | 130,80K |
| 2026-09-10 | ¥223,00 | +3,72 % | ¥220,00 | ¥227,00 | ¥216,00 | 292,10K |
| 2026-09-09 | ¥215,00 | -2,27 % | ¥217,00 | ¥221,00 | ¥212,00 | 75,90K |
| 2026-09-08 | ¥220,00 | +1,85 % | ¥217,00 | ¥225,00 | ¥216,00 | 125,80K |
| 2026-09-07 | ¥216,00 | 0,00 % | ¥216,00 | ¥218,00 | ¥210,00 | 183,50K |
| 2026-09-04 | ¥216,00 | -8,09 % | ¥234,00 | ¥238,00 | ¥213,00 | 293,50K |
| 2026-09-03 | ¥235,00 | +0,43 % | ¥230,00 | ¥238,00 | ¥229,00 | 99,20K |
| 2026-09-02 | ¥234,00 | -2,09 % | ¥242,00 | ¥242,00 | ¥232,00 | 123,70K |
| 2026-09-01 | ¥239,00 | -1,65 % | ¥243,00 | ¥243,00 | ¥235,00 | 101,60K |
| 2026-08-31 | ¥243,00 | -0,82 % | ¥240,00 | ¥246,00 | ¥231,00 | 171,40K |
| 2026-08-28 | ¥245,00 | +2,51 % | ¥237,00 | ¥247,00 | ¥237,00 | 169,90K |
| 2026-08-27 | ¥239,00 | +1,27 % | ¥235,00 | ¥245,00 | ¥235,00 | 180,20K |
| 2026-08-26 | ¥236,00 | +0,43 % | ¥235,00 | ¥244,00 | ¥234,00 | 184,30K |
| 2026-08-25 | ¥235,00 | -0,42 % | ¥229,00 | ¥237,00 | ¥220,00 | 449,00K |
| 2026-08-24 | ¥236,00 | -7,09 % | ¥254,00 | ¥255,00 | ¥232,00 | 410,40K |
| 2026-08-21 | ¥254,00 | -3,42 % | ¥263,00 | ¥263,00 | ¥247,00 | 435,80K |
| 2026-08-20 | ¥263,00 | +7,79 % | ¥244,00 | ¥265,00 | ¥244,00 | 480,10K |
| 2026-08-19 | ¥244,00 | -1,61 % | ¥242,00 | ¥248,00 | ¥230,00 | 364,60K |
| 2026-08-18 | ¥248,00 | +0,81 % | ¥247,00 | ¥254,00 | ¥241,00 | 498,40K |
| 2026-08-17 | ¥246,00 | +3,80 % | ¥240,00 | ¥248,00 | ¥232,00 | 313,10K |
| 2026-08-14 | ¥237,00 | +2,16 % | ¥235,00 | ¥239,00 | ¥232,00 | 312,00K |
| 2026-08-13 | ¥232,00 | +4,50 % | ¥223,00 | ¥248,00 | ¥223,00 | 1,04M |
| 2026-08-12 | ¥222,00 | +1,83 % | ¥215,00 | ¥229,00 | ¥208,00 | 440,80K |
| 2026-08-10 | ¥218,00 | +16,58 % | ¥210,00 | ¥225,00 | ¥204,00 | 1,49M |
| 2026-08-07 | ¥187,00 | -3,11 % | ¥192,00 | ¥196,00 | ¥185,00 | 200,80K |
| 2026-08-06 | ¥193,00 | 0,00 % | ¥197,00 | ¥197,00 | ¥190,00 | 74,10K |
| 2026-08-05 | ¥193,00 | +1,58 % | ¥189,00 | ¥194,00 | ¥185,00 | 88,30K |
| 2026-08-04 | ¥190,00 | +1,06 % | ¥186,00 | ¥197,00 | ¥186,00 | 111,50K |
| 2026-08-03 | ¥188,00 | +2,73 % | ¥183,00 | ¥196,00 | ¥177,00 | 109,00K |
| 2026-07-31 | ¥183,00 | +2,81 % | ¥181,00 | ¥184,00 | ¥178,00 | 84,50K |
| 2026-07-30 | ¥178,00 | 0,00 % | ¥178,00 | ¥182,00 | ¥174,00 | 75,60K |
| 2026-07-29 | ¥178,00 | -0,56 % | ¥179,00 | ¥185,00 | ¥176,00 | 102,40K |
| 2026-07-28 | ¥179,00 | -2,72 % | ¥181,00 | ¥184,00 | ¥176,00 | 151,30K |
| 2026-07-27 | ¥184,00 | -2,65 % | ¥189,00 | ¥192,00 | ¥184,00 | 79,90K |
| 2026-07-24 | ¥189,00 | -3,57 % | ¥192,00 | ¥195,00 | ¥189,00 | 70,30K |
| 2026-07-23 | ¥196,00 | +1,55 % | ¥193,00 | ¥196,00 | ¥190,00 | 34,50K |
| 2026-07-22 | ¥193,00 | -2,03 % | ¥196,00 | ¥196,00 | ¥191,00 | 65,20K |
| 2026-07-21 | ¥197,00 | +3,68 % | ¥190,00 | ¥198,00 | ¥190,00 | 114,30K |
| 2026-07-17 | ¥190,00 | -2,56 % | ¥191,00 | ¥193,00 | ¥183,00 | 259,00K |
| 2026-07-16 | ¥195,00 | -5,34 % | ¥204,00 | ¥209,00 | ¥192,00 | 324,50K |
| 2026-07-15 | ¥206,00 | +6,74 % | ¥194,00 | ¥212,00 | ¥189,00 | 493,10K |
| 2026-07-14 | ¥193,00 | +4,89 % | ¥187,00 | ¥193,00 | ¥183,00 | 137,10K |
| 2026-07-13 | ¥184,00 | -5,64 % | ¥194,00 | ¥194,00 | ¥183,00 | 207,10K |
| 2026-07-10 | ¥195,00 | +2,63 % | ¥189,00 | ¥202,00 | ¥183,00 | 568,00K |
| 2026-07-09 | ¥190,00 | +11,11 % | ¥171,00 | ¥196,00 | ¥171,00 | 1,11M |
| 2026-07-08 | ¥171,00 | -1,16 % | ¥170,00 | ¥171,00 | ¥166,00 | 148,20K |
| 2026-07-07 | ¥173,00 | -1,14 % | ¥175,00 | ¥178,00 | ¥172,00 | 197,00K |
| 2026-07-06 | ¥175,00 | +0,57 % | ¥176,00 | ¥180,00 | ¥174,00 | 234,00K |
| 2026-07-03 | ¥174,00 | +2,96 % | ¥170,00 | ¥175,00 | ¥169,00 | 320,10K |
| 2026-07-02 | ¥169,00 | +6,96 % | ¥158,00 | ¥171,00 | ¥157,00 | 365,60K |
| 2026-07-01 | ¥158,00 | +4,64 % | ¥151,00 | ¥159,00 | ¥150,00 | 152,10K |
| 2026-06-30 | ¥151,00 | +0,67 % | ¥151,00 | ¥154,00 | ¥149,00 | 138,90K |
| 2026-06-29 | ¥150,00 | +2,74 % | ¥147,00 | ¥155,00 | ¥147,00 | 148,60K |
| 2026-06-26 | ¥146,00 | -2,67 % | ¥149,00 | ¥149,00 | ¥145,00 | 103,60K |
| 2026-06-25 | ¥150,00 | +1,35 % | ¥150,00 | ¥151,00 | ¥146,00 | 122,90K |
| 2026-06-24 | ¥148,00 | +1,37 % | ¥147,00 | ¥150,00 | ¥146,00 | 117,20K |
| 2026-06-23 | ¥146,00 | -3,95 % | ¥151,00 | ¥152,00 | ¥143,00 | 268,10K |
| 2026-06-22 | ¥152,00 | -1,30 % | ¥152,00 | ¥158,00 | ¥147,00 | 311,00K |
| 2026-06-19 | ¥154,00 | -3,75 % | ¥161,00 | ¥161,00 | ¥150,00 | 546,10K |
| 2026-06-18 | ¥160,00 | +5,96 % | ¥180,00 | ¥180,00 | ¥154,00 | 2,68M |
| 2026-06-17 | ¥151,00 | +6,34 % | ¥143,00 | ¥155,00 | ¥143,00 | 343,70K |
| 2026-06-16 | ¥142,00 | -2,07 % | ¥142,00 | ¥146,00 | ¥139,00 | 202,50K |
| 2026-06-15 | ¥145,00 | +5,07 % | ¥140,00 | ¥146,00 | ¥140,00 | 166,20K |
| 2026-06-12 | ¥138,00 | -1,43 % | ¥142,00 | ¥143,00 | ¥138,00 | 190,80K |
| 2026-06-11 | ¥140,00 | -0,71 % | ¥141,00 | ¥142,00 | ¥138,00 | 178,80K |
| 2026-06-10 | ¥141,00 | -4,08 % | ¥149,00 | ¥149,00 | ¥140,00 | 361,70K |
| 2026-06-09 | ¥147,00 | -2,00 % | ¥152,00 | ¥153,00 | ¥146,00 | 180,60K |
| 2026-06-08 | ¥150,00 | -4,46 % | ¥154,00 | ¥154,00 | ¥149,00 | 190,30K |
| 2026-06-05 | ¥157,00 | +3,97 % | ¥150,00 | ¥163,00 | ¥147,00 | 266,40K |
| 2026-06-04 | ¥151,00 | -7,36 % | ¥163,00 | ¥163,00 | ¥151,00 | 483,30K |
| 2026-06-03 | ¥163,00 | -4,68 % | ¥170,00 | ¥171,00 | ¥162,00 | 384,50K |
| 2026-06-02 | ¥171,00 | -5,52 % | ¥177,00 | ¥177,00 | ¥166,00 | 366,80K |
| 2026-06-01 | ¥181,00 | +2,84 % | ¥178,00 | ¥183,00 | ¥172,00 | 336,10K |
| 2026-05-29 | ¥176,00 | -3,83 % | ¥186,00 | ¥191,00 | ¥176,00 | 477,20K |
| 2026-05-28 | ¥183,00 | -7,11 % | ¥193,00 | ¥197,00 | ¥181,00 | 618,70K |
| 2026-05-27 | ¥197,00 | -10,86 % | ¥221,00 | ¥221,00 | ¥188,00 | 1,43M |
| 2026-05-26 | ¥221,00 | -3,91 % | ¥230,00 | ¥237,00 | ¥214,00 | 1,30M |
| 2026-05-25 | ¥230,00 | +4,07 % | ¥220,00 | ¥244,00 | ¥207,00 | 2,31M |
| 2026-05-22 | ¥221,00 | +2,31 % | ¥216,00 | ¥227,00 | ¥196,00 | 4,77M |
| 2026-05-21 | ¥216,00 | +30,12 % | ¥191,00 | ¥216,00 | ¥182,00 | 3,60M |