Runsystem Co.,Ltd. (TYO:3326)
Japan · Delayed Price · Currency is JPY 672.00
-13.00 (-1.90%)
May 8, 2026, 3:30 PM JST
Runsystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |