Runsystem Co.,Ltd. (TYO:3326)
Japan · Delayed Price · Currency is JPY 814.00
+4.00 (0.49%)
Mar 27, 2026, 3:30 PM JST
Runsystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 811.00 | 814.00 | 803.00 | 814.00 | 814.00 | 0.49% | 39,700 |
| Mar 26, 2026 | 810.00 | 810.00 | 801.00 | 810.00 | 810.00 | 0.62% | 21,000 |
| Mar 25, 2026 | 809.00 | 809.00 | 800.00 | 805.00 | 805.00 | - | 16,300 |
| Mar 24, 2026 | 810.00 | 810.00 | 800.00 | 805.00 | 805.00 | 0.63% | 12,500 |
| Mar 23, 2026 | 805.00 | 810.00 | 800.00 | 800.00 | 800.00 | -0.62% | 16,000 |
| Mar 19, 2026 | 801.00 | 805.00 | 798.00 | 805.00 | 805.00 | 0.50% | 10,400 |
| Mar 18, 2026 | 807.00 | 810.00 | 798.00 | 801.00 | 801.00 | -0.12% | 19,100 |
| Mar 17, 2026 | 812.00 | 812.00 | 799.00 | 802.00 | 802.00 | - | 9,800 |
| Mar 16, 2026 | 812.00 | 812.00 | 797.00 | 802.00 | 802.00 | 1.26% | 14,700 |
| Mar 13, 2026 | 794.00 | 799.00 | 792.00 | 792.00 | 792.00 | -0.13% | 9,100 |
| Mar 12, 2026 | 792.00 | 795.00 | 790.00 | 793.00 | 793.00 | 0.51% | 5,300 |
| Mar 11, 2026 | 792.00 | 792.00 | 788.00 | 789.00 | 789.00 | - | 6,000 |
| Mar 10, 2026 | 790.00 | 792.00 | 789.00 | 789.00 | 789.00 | 0.38% | 5,600 |
| Mar 9, 2026 | 788.00 | 791.00 | 786.00 | 786.00 | 786.00 | -0.25% | 7,300 |
| Mar 6, 2026 | 788.00 | 794.00 | 787.00 | 788.00 | 788.00 | - | 3,100 |
| Mar 5, 2026 | 795.00 | 795.00 | 784.00 | 788.00 | 788.00 | 0.51% | 6,700 |
| Mar 4, 2026 | 788.00 | 790.00 | 780.00 | 784.00 | 784.00 | -0.38% | 16,800 |
| Mar 3, 2026 | 796.00 | 796.00 | 787.00 | 787.00 | 787.00 | -0.63% | 12,100 |
| Mar 2, 2026 | 790.00 | 795.00 | 789.00 | 792.00 | 792.00 | 0.13% | 15,000 |
| Feb 27, 2026 | 790.00 | 793.00 | 787.00 | 791.00 | 791.00 | 0.25% | 10,500 |
| Feb 26, 2026 | 783.00 | 791.00 | 782.00 | 789.00 | 789.00 | 1.02% | 9,600 |
| Feb 25, 2026 | 791.00 | 791.00 | 780.00 | 781.00 | 781.00 | -0.26% | 4,000 |
| Feb 24, 2026 | 788.00 | 792.00 | 780.00 | 783.00 | 783.00 | -0.13% | 12,700 |
| Feb 20, 2026 | 784.00 | 787.00 | 784.00 | 784.00 | 784.00 | 0.26% | 2,800 |
| Feb 19, 2026 | 778.00 | 792.00 | 778.00 | 782.00 | 782.00 | 0.51% | 4,600 |
| Feb 18, 2026 | 783.00 | 785.00 | 777.00 | 778.00 | 778.00 | -0.51% | 10,700 |
| Feb 17, 2026 | 782.00 | 782.00 | 777.00 | 782.00 | 782.00 | 0.39% | 3,800 |
| Feb 16, 2026 | 783.00 | 783.00 | 777.00 | 779.00 | 779.00 | 0.13% | 4,900 |
| Feb 13, 2026 | 778.00 | 784.00 | 778.00 | 778.00 | 778.00 | -0.51% | 5,600 |
| Feb 12, 2026 | 783.00 | 785.00 | 781.00 | 782.00 | 782.00 | 0.26% | 4,900 |
| Feb 10, 2026 | 780.00 | 785.00 | 775.00 | 780.00 | 780.00 | - | 12,300 |
| Feb 9, 2026 | 787.00 | 790.00 | 779.00 | 780.00 | 780.00 | -0.38% | 11,700 |
| Feb 6, 2026 | 789.00 | 789.00 | 781.00 | 783.00 | 783.00 | -1.26% | 15,100 |
| Feb 5, 2026 | 782.00 | 793.00 | 782.00 | 793.00 | 793.00 | 1.93% | 11,900 |
| Feb 4, 2026 | 782.00 | 784.00 | 774.00 | 778.00 | 778.00 | -0.51% | 9,100 |
| Feb 3, 2026 | 778.00 | 784.00 | 772.00 | 782.00 | 782.00 | 1.56% | 7,700 |
| Feb 2, 2026 | 779.00 | 790.00 | 770.00 | 770.00 | 770.00 | -0.39% | 15,800 |
| Jan 30, 2026 | 795.00 | 795.00 | 770.00 | 773.00 | 773.00 | -2.77% | 29,700 |
| Jan 29, 2026 | 800.00 | 803.00 | 795.00 | 795.00 | 795.00 | -0.87% | 10,300 |
| Jan 28, 2026 | 803.00 | 803.00 | 797.00 | 802.00 | 802.00 | 0.12% | 10,700 |
| Jan 27, 2026 | 803.00 | 806.00 | 800.00 | 801.00 | 801.00 | -0.25% | 8,500 |
| Jan 26, 2026 | 808.00 | 810.00 | 802.00 | 803.00 | 803.00 | - | 8,700 |
| Jan 23, 2026 | 809.00 | 810.00 | 797.00 | 803.00 | 803.00 | -1.11% | 23,800 |
| Jan 22, 2026 | 817.00 | 820.00 | 805.00 | 812.00 | 812.00 | -0.61% | 11,200 |
| Jan 21, 2026 | 810.00 | 819.00 | 805.00 | 817.00 | 817.00 | 1.11% | 10,600 |
| Jan 20, 2026 | 824.00 | 824.00 | 808.00 | 808.00 | 808.00 | -1.10% | 16,100 |
| Jan 19, 2026 | 817.00 | 824.00 | 808.00 | 817.00 | 817.00 | 0.62% | 10,500 |
| Jan 16, 2026 | 817.00 | 817.00 | 805.00 | 812.00 | 812.00 | -0.61% | 9,600 |
| Jan 15, 2026 | 814.00 | 819.00 | 805.00 | 817.00 | 817.00 | 1.11% | 19,200 |
| Jan 14, 2026 | 811.00 | 822.00 | 805.00 | 808.00 | 808.00 | -1.46% | 20,800 |