Runsystem Co.,Ltd. (TYO:3326)
Japan · Delayed Price · Currency is JPY 622.00
0.00 (0.00%)
Jul 17, 2026, 3:30 PM JST
Runsystem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 622.00 | 624.00 | 621.00 | 622.00 | 622.00 | - | 2,500 |
| Jul 16, 2026 | 623.00 | 627.00 | 622.00 | 622.00 | 622.00 | -0.32% | 2,100 |
| Jul 15, 2026 | 624.00 | 627.00 | 619.00 | 624.00 | 624.00 | - | 2,800 |
| Jul 14, 2026 | 627.00 | 630.00 | 624.00 | 624.00 | 624.00 | -1.11% | 2,700 |
| Jul 13, 2026 | 629.00 | 639.00 | 629.00 | 631.00 | 631.00 | 0.32% | 1,100 |
| Jul 10, 2026 | 621.00 | 640.00 | 621.00 | 629.00 | 629.00 | 1.29% | 4,500 |
| Jul 9, 2026 | 621.00 | 626.00 | 620.00 | 621.00 | 621.00 | - | 2,800 |
| Jul 8, 2026 | 613.00 | 624.00 | 613.00 | 621.00 | 621.00 | 1.31% | 2,200 |
| Jul 7, 2026 | 608.00 | 613.00 | 607.00 | 613.00 | 613.00 | 0.82% | 2,200 |
| Jul 6, 2026 | 606.00 | 610.00 | 606.00 | 608.00 | 608.00 | 0.33% | 2,000 |
| Jul 3, 2026 | 603.00 | 606.00 | 603.00 | 606.00 | 606.00 | - | 2,400 |
| Jul 2, 2026 | 610.00 | 611.00 | 604.00 | 606.00 | 606.00 | 0.66% | 1,500 |
| Jul 1, 2026 | 610.00 | 611.00 | 601.00 | 602.00 | 602.00 | -0.99% | 4,500 |
| Jun 30, 2026 | 602.00 | 609.00 | 602.00 | 608.00 | 608.00 | 1.00% | 1,900 |
| Jun 29, 2026 | 600.00 | 612.00 | 600.00 | 602.00 | 602.00 | 0.17% | 3,400 |
| Jun 26, 2026 | 602.00 | 608.00 | 601.00 | 601.00 | 601.00 | -0.17% | 3,100 |
| Jun 25, 2026 | 601.00 | 608.00 | 601.00 | 602.00 | 602.00 | -0.33% | 2,800 |
| Jun 24, 2026 | 608.00 | 608.00 | 600.00 | 604.00 | 604.00 | 0.67% | 2,100 |
| Jun 23, 2026 | 603.00 | 603.00 | 600.00 | 600.00 | 600.00 | -0.50% | 2,600 |
| Jun 22, 2026 | 607.00 | 611.00 | 602.00 | 603.00 | 603.00 | -1.31% | 4,600 |
| Jun 19, 2026 | 610.00 | 611.00 | 602.00 | 611.00 | 611.00 | - | 1,400 |
| Jun 18, 2026 | 613.00 | 614.00 | 611.00 | 611.00 | 611.00 | 0.16% | 1,400 |
| Jun 17, 2026 | 615.00 | 615.00 | 610.00 | 610.00 | 610.00 | -0.81% | 1,200 |
| Jun 16, 2026 | 610.00 | 616.00 | 610.00 | 615.00 | 615.00 | 1.32% | 4,000 |
| Jun 15, 2026 | 603.00 | 610.00 | 600.00 | 607.00 | 607.00 | 0.83% | 2,600 |
| Jun 12, 2026 | 606.00 | 610.00 | 602.00 | 602.00 | 602.00 | -0.99% | 4,500 |
| Jun 11, 2026 | 602.00 | 612.00 | 602.00 | 608.00 | 608.00 | -0.33% | 3,400 |
| Jun 10, 2026 | 605.00 | 613.00 | 604.00 | 610.00 | 610.00 | -0.33% | 4,100 |
| Jun 9, 2026 | 590.00 | 616.00 | 590.00 | 612.00 | 612.00 | 3.73% | 8,300 |
| Jun 8, 2026 | 579.00 | 596.00 | 579.00 | 590.00 | 590.00 | 2.08% | 5,400 |
| Jun 5, 2026 | 587.00 | 589.00 | 575.00 | 578.00 | 578.00 | - | 8,100 |
| Jun 4, 2026 | 583.00 | 587.00 | 575.00 | 578.00 | 578.00 | -0.86% | 11,600 |
| Jun 3, 2026 | 598.00 | 600.00 | 580.00 | 583.00 | 583.00 | -2.83% | 18,600 |
| Jun 2, 2026 | 604.00 | 605.00 | 597.00 | 600.00 | 600.00 | -0.66% | 9,900 |
| Jun 1, 2026 | 605.00 | 610.00 | 600.00 | 604.00 | 604.00 | -0.98% | 8,200 |
| 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 |