Skip to main content
logo
RS Technologies Co., Ltd. (TYO:3445)
Japan flag Japan · Delayed Price · Currency is JPY
4,195.00
+165.00 (4.09%)
Mar 5, 2026, 3:30 PM JST

RS Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20264,200.004,230.003,985.004,030.004,030.00-6.60%293,900
Mar 3, 20264,395.004,590.004,280.004,315.004,315.00-0.58%339,100
Mar 2, 20264,070.004,340.004,060.004,340.004,340.004.70%251,200
Feb 27, 20264,030.004,170.004,015.004,145.004,145.001.10%184,800
Feb 26, 20263,995.004,140.003,980.004,100.004,100.004.06%226,500
Feb 25, 20263,850.003,985.003,835.003,940.003,940.002.87%139,500
Feb 24, 20263,730.003,880.003,730.003,830.003,830.001.32%268,700
Feb 20, 20263,650.003,860.003,640.003,780.003,780.002.58%184,200
Feb 19, 20263,670.003,850.003,620.003,685.003,685.002.36%417,200
Feb 18, 20263,500.003,625.003,455.003,600.003,600.003.30%181,700
Feb 17, 20263,595.003,650.003,415.003,485.003,485.00-2.52%272,200
Feb 16, 20263,755.003,810.003,555.003,575.003,575.00-9.84%380,600
Feb 13, 20264,100.004,120.003,945.003,965.003,965.00-3.29%164,300
Feb 12, 20264,010.004,250.004,010.004,100.004,100.003.80%227,700
Feb 10, 20263,880.003,995.003,880.003,950.003,950.002.46%205,500
Feb 9, 20263,925.003,930.003,815.003,855.003,855.001.72%132,700
Feb 6, 20263,805.003,810.003,725.003,790.003,790.00-0.52%93,000
Feb 5, 20263,820.003,860.003,785.003,810.003,810.00-0.26%90,700
Feb 4, 20263,860.003,875.003,820.003,820.003,820.00-2.43%85,100
Feb 3, 20263,820.003,930.003,790.003,915.003,915.004.40%150,500
Feb 2, 20263,760.003,915.003,730.003,750.003,750.00-1.45%174,600
Jan 30, 20263,785.003,815.003,740.003,805.003,805.000.93%148,800
Jan 29, 20263,815.003,835.003,710.003,770.003,770.00-1.18%108,000
Jan 28, 20263,840.003,845.003,745.003,815.003,815.000.53%95,800
Jan 27, 20263,785.003,835.003,785.003,795.003,795.00-0.13%80,400
Jan 26, 20263,790.003,835.003,765.003,800.003,800.00-2.56%91,400
Jan 23, 20263,900.003,950.003,860.003,900.003,900.00-0.38%71,900
Jan 22, 20263,885.003,965.003,850.003,915.003,915.002.62%130,000
Jan 21, 20263,700.003,850.003,695.003,815.003,815.001.73%81,900
Jan 20, 20263,860.003,880.003,750.003,750.003,750.00-3.35%116,100
Jan 19, 20263,935.003,935.003,865.003,880.003,880.00-1.77%72,700
Jan 16, 20263,860.003,960.003,855.003,950.003,950.001.54%88,900
Jan 15, 20263,790.003,890.003,755.003,890.003,890.001.04%93,400
Jan 14, 20263,825.003,880.003,825.003,850.003,850.001.05%88,400
Jan 13, 20263,825.003,850.003,760.003,810.003,810.001.46%168,000
Jan 9, 20263,745.003,825.003,720.003,755.003,755.000.27%98,300
Jan 8, 20263,750.003,810.003,735.003,745.003,745.00-0.93%87,200
Jan 7, 20263,870.003,930.003,740.003,780.003,780.00-1.82%160,500
Jan 6, 20263,900.003,925.003,825.003,850.003,850.00-0.26%118,300
Jan 5, 20263,825.003,885.003,800.003,860.003,860.002.39%125,900
Dec 30, 20253,780.003,835.003,725.003,770.003,770.00-1.18%140,800
Dec 29, 20253,800.003,835.003,780.003,815.003,815.00-0.13%86,400
Dec 26, 20253,825.003,845.003,805.003,820.003,780.000.39%46,700
Dec 25, 20253,770.003,840.003,745.003,805.003,765.160.13%41,200
Dec 24, 20253,755.003,865.003,735.003,800.003,760.210.80%71,400
Dec 23, 20253,665.003,800.003,665.003,770.003,730.522.86%190,900
Dec 22, 20253,630.003,710.003,630.003,665.003,626.622.95%82,600
Dec 19, 20253,555.003,590.003,520.003,560.003,522.720.14%76,800
Dec 18, 20253,600.003,615.003,555.003,555.003,517.77-2.20%77,200
Dec 17, 20253,600.003,665.003,545.003,635.003,596.942.11%118,900