Skip to main content
logo
RS Technologies Co., Ltd. (TYO:3445)
Japan flag Japan · Delayed Price · Currency is JPY
3,445.00
+215.00 (6.66%)
Aug 14, 2025, 10:45 AM JST

RS Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20253,280.003,325.003,215.003,230.003,230.000.16%144,200
Aug 12, 20253,210.003,240.003,175.003,225.003,225.000.62%104,800
Aug 8, 20253,160.003,230.003,155.003,205.003,205.001.58%84,000
Aug 7, 20253,095.003,165.003,095.003,155.003,155.001.77%98,700
Aug 6, 20253,100.003,140.003,095.003,100.003,100.00-0.32%54,300
Aug 5, 20253,120.003,130.003,090.003,110.003,110.00-52,200
Aug 4, 20253,020.003,125.003,015.003,110.003,110.000.65%75,800
Aug 1, 20253,070.003,125.003,045.003,090.003,090.00-1.59%87,400
Jul 31, 20253,125.003,180.003,125.003,140.003,140.000.48%89,100
Jul 30, 20253,090.003,125.003,060.003,125.003,125.001.79%204,200
Jul 29, 20253,065.003,075.003,045.003,070.003,070.00-0.49%53,700
Jul 28, 20253,075.003,120.003,040.003,085.003,085.00-47,200
Jul 25, 20253,095.003,095.003,050.003,085.003,085.00-0.32%65,400
Jul 24, 20253,140.003,140.003,075.003,095.003,095.00-0.16%57,700
Jul 23, 20253,080.003,115.003,035.003,100.003,100.001.64%100,000
Jul 22, 20253,105.003,125.003,030.003,050.003,050.00-1.93%96,000
Jul 18, 20253,080.003,150.003,080.003,110.003,110.001.47%152,100
Jul 17, 20252,901.003,065.002,892.003,065.003,065.004.97%130,600
Jul 16, 20252,966.002,985.002,897.002,920.002,920.00-2.34%137,200
Jul 15, 20252,963.002,994.002,948.002,990.002,990.001.84%138,100
Jul 14, 20252,960.003,005.002,915.002,936.002,936.00-0.98%115,300
Jul 11, 20252,960.002,999.002,950.002,965.002,965.000.17%151,300
Jul 10, 20253,020.003,020.002,937.002,960.002,960.00-1.99%114,400
Jul 9, 20252,981.003,030.002,947.003,020.003,020.002.62%126,300
Jul 8, 20252,900.002,966.002,888.002,943.002,943.000.93%133,200
Jul 7, 20252,915.002,930.002,868.002,916.002,916.00-1.65%140,600
Jul 4, 20253,055.003,080.002,965.002,965.002,965.00-2.31%83,500
Jul 3, 20253,015.003,050.003,010.003,035.003,035.001.00%71,200
Jul 2, 20253,025.003,080.002,999.003,005.003,005.00-2.91%125,300
Jul 1, 20253,120.003,155.003,065.003,095.003,095.00-2.52%118,600
Jun 30, 20253,230.003,255.003,155.003,175.003,175.000.32%254,600
Jun 27, 20253,145.003,210.003,110.003,165.003,165.001.77%208,200
Jun 26, 20253,110.003,135.003,080.003,110.003,110.00-92,200
Jun 25, 20253,050.003,140.003,050.003,110.003,110.001.97%137,200
Jun 24, 20253,065.003,085.003,025.003,050.003,050.000.99%74,000
Jun 23, 20252,959.003,040.002,935.003,020.003,020.000.17%112,300
Jun 20, 20252,985.003,055.002,984.003,015.003,015.000.77%120,700
Jun 19, 20253,020.003,020.002,984.002,992.002,992.00-0.76%64,700
Jun 18, 20252,975.003,045.002,964.003,015.003,015.000.33%118,100
Jun 17, 20252,947.003,035.002,932.003,005.003,005.002.91%100,200
Jun 16, 20252,945.002,952.002,916.002,920.002,920.00-0.95%97,500
Jun 13, 20253,010.003,035.002,920.002,948.002,948.00-2.87%109,900
Jun 12, 20253,090.003,115.003,030.003,035.003,035.00-0.82%94,800
Jun 11, 20253,010.003,095.003,010.003,060.003,060.002.38%102,400
Jun 10, 20253,010.003,055.002,981.002,989.002,989.00-0.03%99,600
Jun 9, 20252,984.003,010.002,963.002,990.002,990.000.67%76,600
Jun 6, 20252,980.003,005.002,963.002,970.002,970.00-0.34%54,900
Jun 5, 20252,937.003,015.002,937.002,980.002,980.001.12%116,400
Jun 4, 20252,956.002,958.002,908.002,947.002,947.001.20%78,100
Jun 3, 20252,957.002,966.002,884.002,912.002,912.00-0.68%105,800