Want to see JP:3753 full AI Analyst Report?
FLIGHT SOLUTIONS Inc. (3753) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 343.00 | 344.00 | 295.00 | 298.00 | 298.00 | -11.57% | 3,186,000 | 3.05 |
| Oct 30, 2026 | 331.00 | 391.00 | 316.00 | 337.00 | 337.00 | +6.65% | 10,701,800 | 12.20 |
| Oct 29, 2026 | 350.00 | 375.00 | 314.00 | 316.00 | 316.00 | +6.76% | 5,756,200 | 7.31 |
| Oct 28, 2026 | 305.00 | 335.00 | 294.00 | 296.00 | 296.00 | -5.43% | 1,783,500 | 2.34 |
| Oct 27, 2026 | 322.00 | 332.00 | 302.00 | 313.00 | 313.00 | +4.68% | 2,871,100 | 4.01 |
| Oct 26, 2026 | 299.00 | 327.00 | 289.00 | 299.00 | 299.00 | +14.56% | 3,259,200 | 4.89 |
| Oct 23, 2026 | 278.00 | 280.00 | 256.00 | 261.00 | 261.00 | -7.45% | 785,700 | 1.20 |
| Oct 22, 2026 | 295.00 | 309.00 | 277.00 | 282.00 | 282.00 | -2.76% | 1,466,900 | 2.31 |
| Oct 21, 2026 | 276.00 | 303.00 | 274.00 | 290.00 | 290.00 | +8.21% | 1,501,100 | 2.46 |
| Oct 20, 2026 | 277.00 | 282.00 | 264.00 | 268.00 | 268.00 | -5.96% | 1,014,700 | 1.70 |
| Oct 19, 2026 | 292.00 | 321.00 | 271.00 | 285.00 | 285.00 | +0.00% | 3,818,300 | 7.12 |
| Oct 16, 2026 | 261.00 | 292.00 | 255.00 | 285.00 | 285.00 | +9.62% | 2,171,400 | 4.31 |
| Oct 15, 2026 | 260.00 | 277.00 | 255.00 | 260.00 | 260.00 | -7.80% | 1,156,500 | 2.38 |
| Oct 14, 2026 | 294.00 | 300.00 | 268.00 | 282.00 | 282.00 | -1.40% | 4,033,800 | 9.49 |
| Oct 13, 2026 | 328.00 | 349.00 | 275.00 | 286.00 | 286.00 | -3.38% | 8,195,500 | 27.29 |
| Oct 12, 2026 | 296.00 | 314.00 | 237.00 | 296.00 | 296.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 245.00 | 314.00 | 237.00 | 296.00 | 296.00 | +21.81% | 5,612,500 | 25.37 |
| Oct 08, 2026 | 232.00 | 253.00 | 227.00 | 243.00 | 243.00 | +7.05% | 929,300 | 4.43 |
| Oct 07, 2026 | 223.00 | 233.00 | 223.00 | 227.00 | 227.00 | +2.71% | 441,500 | 2.08 |
| Oct 06, 2026 | 220.00 | 223.00 | 217.00 | 221.00 | 221.00 | +1.38% | 114,000 | 0.50 |
| Oct 05, 2026 | 221.00 | 221.00 | 214.00 | 218.00 | 218.00 | -0.91% | 130,400 | 0.57 |
| Oct 02, 2026 | 220.00 | 230.00 | 213.00 | 220.00 | 220.00 | +2.80% | 274,800 | 1.21 |
| Oct 01, 2026 | 221.00 | 221.00 | 214.00 | 214.00 | 214.00 | -1.83% | 90,500 | 0.40 |
| Sep 30, 2026 | 209.00 | 223.00 | 207.00 | 218.00 | 218.00 | +6.34% | 181,000 | 0.78 |
| Sep 29, 2026 | 207.00 | 208.00 | 203.00 | 205.00 | 205.00 | -0.97% | 55,500 | 0.24 |
| Sep 28, 2026 | 204.00 | 210.00 | 204.00 | 207.00 | 207.00 | +0.98% | 53,800 | 0.23 |
| Sep 25, 2026 | 210.00 | 212.00 | 205.00 | 205.00 | 205.00 | -2.38% | 56,000 | 0.23 |
| Sep 24, 2026 | 210.00 | 214.00 | 209.00 | 210.00 | 210.00 | -0.94% | 86,500 | 0.36 |
| Sep 23, 2026 | 211.00 | 214.00 | 209.00 | 212.00 | 212.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 211.00 | 214.00 | 209.00 | 212.00 | 212.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 211.00 | 214.00 | 209.00 | 212.00 | 212.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 211.00 | 214.00 | 209.00 | 212.00 | 212.00 | +1.44% | 76,600 | 0.31 |
| Sep 17, 2026 | 208.00 | 213.00 | 208.00 | 209.00 | 209.00 | -0.95% | 62,700 | 0.25 |
| Sep 16, 2026 | 213.00 | 216.00 | 208.00 | 211.00 | 211.00 | -1.86% | 62,700 | 0.24 |
| Sep 15, 2026 | 204.00 | 215.00 | 204.00 | 215.00 | 215.00 | +2.87% | 79,900 | 0.27 |
| Sep 14, 2026 | 214.00 | 219.00 | 204.00 | 209.00 | 209.00 | -3.69% | 296,100 | 0.98 |
| Sep 11, 2026 | 215.00 | 223.00 | 215.00 | 217.00 | 217.00 | -2.69% | 130,800 | 0.43 |
| Sep 10, 2026 | 220.00 | 227.00 | 216.00 | 223.00 | 223.00 | +3.72% | 292,100 | 0.97 |
| Sep 09, 2026 | 217.00 | 221.00 | 212.00 | 215.00 | 215.00 | -2.27% | 75,900 | 0.25 |
| Sep 08, 2026 | 217.00 | 225.00 | 216.00 | 220.00 | 220.00 | +1.85% | 125,800 | 0.41 |
| Sep 07, 2026 | 216.00 | 218.00 | 210.00 | 216.00 | 216.00 | +0.00% | 183,500 | 0.60 |
| Sep 04, 2026 | 234.00 | 238.00 | 213.00 | 216.00 | 216.00 | -8.09% | 293,500 | 0.96 |
| Sep 03, 2026 | 230.00 | 238.00 | 229.00 | 235.00 | 235.00 | +0.43% | 99,200 | 0.32 |
| Sep 02, 2026 | 242.00 | 242.00 | 232.00 | 234.00 | 234.00 | -2.09% | 123,700 | 0.40 |
| Sep 01, 2026 | 243.00 | 243.00 | 235.00 | 239.00 | 239.00 | -1.65% | 101,600 | 0.32 |
| Aug 31, 2026 | 240.00 | 246.00 | 231.00 | 243.00 | 243.00 | -0.82% | 171,400 | 0.54 |
| Aug 28, 2026 | 237.00 | 247.00 | 237.00 | 245.00 | 245.00 | +2.51% | 169,900 | 0.53 |
| Aug 27, 2026 | 235.00 | 245.00 | 235.00 | 239.00 | 239.00 | +1.27% | 180,200 | 0.56 |
| Aug 26, 2026 | 235.00 | 244.00 | 234.00 | 236.00 | 236.00 | +0.43% | 184,300 | 0.56 |
| Aug 25, 2026 | 229.00 | 237.00 | 220.00 | 235.00 | 235.00 | -0.42% | 449,000 | 1.36 |
