Runsystem Co.,Ltd. (TYO:3326)
Japan · Delayed Price · Currency is JPY 652.00
-1.00 (-0.15%)
Oct 20, 2026, 3:30 PM JST
Runsystem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 655.00 | 655.00 | 652.00 | 652.00 | 652.00 | -0.15% | 2,400 |
| Oct 19, 2026 | 658.00 | 659.00 | 653.00 | 653.00 | 653.00 | -0.15% | 1,700 |
| Oct 16, 2026 | 657.00 | 657.00 | 649.00 | 654.00 | 654.00 | -0.61% | 3,200 |
| Oct 15, 2026 | 646.00 | 665.00 | 646.00 | 658.00 | 658.00 | 1.39% | 5,100 |
| Oct 14, 2026 | 651.00 | 651.00 | 647.00 | 649.00 | 649.00 | 0.15% | 1,500 |
| Oct 13, 2026 | 650.00 | 660.00 | 642.00 | 648.00 | 648.00 | -0.31% | 8,900 |
| Oct 9, 2026 | 649.00 | 650.00 | 639.00 | 650.00 | 650.00 | 0.31% | 4,500 |
| Oct 8, 2026 | 649.00 | 651.00 | 631.00 | 648.00 | 648.00 | -0.31% | 5,600 |
| Oct 7, 2026 | 646.00 | 652.00 | 646.00 | 650.00 | 650.00 | - | 6,900 |
| Oct 6, 2026 | 651.00 | 659.00 | 650.00 | 650.00 | 650.00 | -0.15% | 7,200 |
| Oct 5, 2026 | 652.00 | 661.00 | 651.00 | 651.00 | 651.00 | -0.46% | 2,900 |
| Oct 2, 2026 | 653.00 | 654.00 | 653.00 | 654.00 | 654.00 | 0.31% | 200 |
| Oct 1, 2026 | 658.00 | 660.00 | 651.00 | 652.00 | 652.00 | -1.06% | 2,900 |
| Sep 30, 2026 | 661.00 | 662.00 | 649.00 | 659.00 | 659.00 | -1.20% | 7,200 |
| Sep 29, 2026 | 669.00 | 669.00 | 658.00 | 667.00 | 667.00 | -1.77% | 10,900 |
| Sep 28, 2026 | 674.00 | 683.00 | 673.00 | 679.00 | 679.00 | 0.74% | 3,400 |
| Sep 25, 2026 | 686.00 | 686.00 | 670.00 | 674.00 | 674.00 | -1.46% | 7,700 |
| Sep 24, 2026 | 685.00 | 688.00 | 677.00 | 684.00 | 684.00 | 0.74% | 7,100 |
| Sep 18, 2026 | 679.00 | 680.00 | 672.00 | 679.00 | 679.00 | 1.34% | 8,400 |
| Sep 17, 2026 | 670.00 | 681.00 | 668.00 | 670.00 | 670.00 | - | 5,500 |
| Sep 16, 2026 | 664.00 | 679.00 | 662.00 | 670.00 | 670.00 | 0.90% | 2,900 |
| Sep 15, 2026 | 654.00 | 664.00 | 651.00 | 664.00 | 664.00 | 1.84% | 3,000 |
| Sep 14, 2026 | 652.00 | 653.00 | 651.00 | 652.00 | 652.00 | 0.31% | 1,300 |
| Sep 11, 2026 | 651.00 | 654.00 | 650.00 | 650.00 | 650.00 | -0.31% | 2,400 |
| Sep 10, 2026 | 651.00 | 652.00 | 648.00 | 652.00 | 652.00 | 0.31% | 4,300 |
| Sep 9, 2026 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | -0.15% | 2,800 |
| Sep 8, 2026 | 650.00 | 656.00 | 650.00 | 651.00 | 651.00 | - | 700 |
| Sep 7, 2026 | 655.00 | 658.00 | 650.00 | 651.00 | 651.00 | -0.61% | 3,200 |
| Sep 4, 2026 | 655.00 | 657.00 | 655.00 | 655.00 | 655.00 | - | 2,900 |
| Sep 3, 2026 | 663.00 | 663.00 | 655.00 | 655.00 | 655.00 | -0.76% | 5,200 |
| Sep 2, 2026 | 662.00 | 663.00 | 654.00 | 660.00 | 660.00 | 0.92% | 4,600 |
| Sep 1, 2026 | 646.00 | 659.00 | 646.00 | 654.00 | 654.00 | 1.24% | 3,100 |
| Aug 31, 2026 | 655.00 | 665.00 | 645.00 | 646.00 | 646.00 | 0.16% | 8,800 |
| Aug 28, 2026 | 653.00 | 653.00 | 645.00 | 645.00 | 645.00 | - | 1,600 |
| Aug 27, 2026 | 654.00 | 654.00 | 642.00 | 645.00 | 645.00 | -1.07% | 4,100 |
| Aug 26, 2026 | 652.00 | 652.00 | 649.00 | 652.00 | 652.00 | 0.15% | 2,200 |
| Aug 25, 2026 | 653.00 | 653.00 | 651.00 | 651.00 | 651.00 | -0.31% | 3,500 |
| Aug 24, 2026 | 650.00 | 653.00 | 646.00 | 653.00 | 653.00 | -0.31% | 6,900 |
| Aug 21, 2026 | 656.00 | 656.00 | 650.00 | 655.00 | 655.00 | 0.46% | 1,400 |
| Aug 20, 2026 | 652.00 | 654.00 | 652.00 | 652.00 | 652.00 | - | 5,500 |
| Aug 19, 2026 | 660.00 | 660.00 | 650.00 | 652.00 | 652.00 | -1.21% | 2,800 |
| Aug 18, 2026 | 655.00 | 660.00 | 655.00 | 660.00 | 660.00 | 0.15% | 600 |
| Aug 17, 2026 | 656.00 | 659.00 | 656.00 | 659.00 | 659.00 | 0.92% | 1,400 |
| Aug 14, 2026 | 651.00 | 662.00 | 649.00 | 653.00 | 653.00 | 0.46% | 4,000 |
| Aug 13, 2026 | 651.00 | 651.00 | 650.00 | 650.00 | 650.00 | -0.91% | 1,200 |
| Aug 12, 2026 | 659.00 | 660.00 | 654.00 | 656.00 | 656.00 | -0.46% | 4,400 |
| Aug 10, 2026 | 643.00 | 671.00 | 640.00 | 659.00 | 659.00 | 2.65% | 8,100 |
| Aug 7, 2026 | 648.00 | 648.00 | 630.00 | 642.00 | 642.00 | -1.98% | 9,300 |
| Aug 6, 2026 | 656.00 | 664.00 | 653.00 | 655.00 | 655.00 | -0.76% | 4,300 |
| Aug 5, 2026 | 649.00 | 666.00 | 639.00 | 660.00 | 660.00 | 2.01% | 4,700 |