Runsystem Co.,Ltd. (TYO:3326)
Japan · Delayed Price · Currency is JPY 610.00
-3.00 (-0.49%)
May 29, 2026, 3:30 PM JST
Runsystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 613.00 | 614.00 | 610.00 | 610.00 | 610.00 | -0.49% | 9,000 |
| May 28, 2026 | 618.00 | 618.00 | 612.00 | 613.00 | 613.00 | -0.16% | 2,400 |
| May 27, 2026 | 620.00 | 620.00 | 612.00 | 614.00 | 614.00 | -0.97% | 5,500 |
| May 26, 2026 | 617.00 | 620.00 | 615.00 | 620.00 | 620.00 | 0.65% | 2,700 |
| May 25, 2026 | 619.00 | 626.00 | 616.00 | 616.00 | 616.00 | 0.49% | 6,900 |
| May 22, 2026 | 616.00 | 620.00 | 613.00 | 613.00 | 613.00 | -0.49% | 5,200 |
| May 21, 2026 | 615.00 | 630.00 | 615.00 | 616.00 | 616.00 | - | 7,400 |
| May 20, 2026 | 615.00 | 630.00 | 614.00 | 616.00 | 616.00 | 0.16% | 7,300 |
| May 19, 2026 | 627.00 | 627.00 | 615.00 | 615.00 | 615.00 | -0.65% | 7,700 |
| May 18, 2026 | 625.00 | 640.00 | 616.00 | 619.00 | 619.00 | -0.96% | 15,000 |
| May 15, 2026 | 620.00 | 635.00 | 620.00 | 625.00 | 625.00 | - | 5,200 |
| May 14, 2026 | 653.00 | 665.00 | 620.00 | 625.00 | 625.00 | -4.73% | 25,400 |
| May 13, 2026 | 672.00 | 674.00 | 641.00 | 656.00 | 656.00 | -1.50% | 24,000 |
| May 12, 2026 | 676.00 | 679.00 | 666.00 | 666.00 | 666.00 | - | 9,500 |
| May 11, 2026 | 672.00 | 678.00 | 665.00 | 666.00 | 666.00 | -0.89% | 11,200 |
| May 8, 2026 | 695.00 | 695.00 | 666.00 | 672.00 | 672.00 | -1.90% | 23,300 |
| May 7, 2026 | 699.00 | 699.00 | 683.00 | 685.00 | 685.00 | -1.30% | 15,200 |
| May 1, 2026 | 699.00 | 700.00 | 691.00 | 694.00 | 694.00 | - | 3,500 |
| Apr 30, 2026 | 694.00 | 701.00 | 687.00 | 694.00 | 694.00 | -0.29% | 4,700 |
| Apr 28, 2026 | 694.00 | 705.00 | 689.00 | 696.00 | 696.00 | -0.71% | 13,200 |
| Apr 27, 2026 | 710.00 | 711.00 | 700.00 | 701.00 | 701.00 | -1.27% | 10,100 |
| Apr 24, 2026 | 709.00 | 715.00 | 708.00 | 710.00 | 710.00 | 0.14% | 6,800 |
| Apr 23, 2026 | 710.00 | 714.00 | 699.00 | 709.00 | 709.00 | 0.71% | 13,400 |
| Apr 22, 2026 | 723.00 | 723.00 | 704.00 | 704.00 | 704.00 | -0.71% | 4,700 |
| Apr 21, 2026 | 710.00 | 722.00 | 706.00 | 709.00 | 709.00 | 0.85% | 15,300 |
| Apr 20, 2026 | 701.00 | 710.00 | 699.00 | 703.00 | 703.00 | 0.86% | 9,000 |
| Apr 17, 2026 | 686.00 | 701.00 | 686.00 | 697.00 | 697.00 | 1.60% | 14,000 |
| Apr 16, 2026 | 695.00 | 735.00 | 686.00 | 686.00 | 686.00 | 0.15% | 72,400 |
| Apr 15, 2026 | 700.00 | 708.00 | 685.00 | 685.00 | 685.00 | -2.97% | 11,500 |
| Apr 14, 2026 | 707.00 | 713.00 | 706.00 | 706.00 | 706.00 | -0.42% | 4,000 |
| Apr 13, 2026 | 687.00 | 730.00 | 685.00 | 709.00 | 709.00 | 3.35% | 14,200 |
| Apr 10, 2026 | 683.00 | 690.00 | 683.00 | 686.00 | 686.00 | 0.44% | 8,100 |
| Apr 9, 2026 | 679.00 | 687.00 | 679.00 | 683.00 | 683.00 | 0.29% | 7,400 |
| Apr 8, 2026 | 683.00 | 683.00 | 675.00 | 681.00 | 681.00 | 0.89% | 7,800 |
| Apr 7, 2026 | 677.00 | 680.00 | 674.00 | 675.00 | 675.00 | -0.15% | 7,500 |
| Apr 6, 2026 | 687.00 | 692.00 | 676.00 | 676.00 | 676.00 | -2.59% | 17,200 |
| Apr 3, 2026 | 693.00 | 695.00 | 689.00 | 694.00 | 694.00 | -0.29% | 8,100 |
| Apr 2, 2026 | 671.00 | 696.00 | 671.00 | 696.00 | 696.00 | 1.90% | 23,100 |
| Apr 1, 2026 | 700.00 | 700.00 | 672.00 | 683.00 | 683.00 | -2.57% | 40,000 |
| Mar 31, 2026 | 709.00 | 710.00 | 701.00 | 701.00 | 701.00 | -1.13% | 19,800 |
| Mar 30, 2026 | 709.00 | 730.00 | 705.00 | 709.00 | 709.00 | -12.90% | 67,200 |
| 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 |