FLIGHT SOLUTIONS Inc. 3753
TSE · Japan · Electronic Technology
¥215.00+1.00 (+0.47%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥214.00 | -1.83% | ¥221.00 | ¥221.00 | ¥214.00 | 90.50K |
| 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 |