Skip to main content
logo
RS Technologies Co., Ltd. (TYO:3445)
Japan flag Japan · Delayed Price · Currency is JPY
3,830.00
-85.00 (-2.17%)
At close: Mar 26, 2026

RS Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20263,915.003,915.003,815.003,820.00--2.43%35,300
Mar 25, 20263,840.003,945.003,840.003,915.003,915.003.43%90,100
Mar 24, 20263,790.003,835.003,730.003,785.003,785.002.57%145,700
Mar 23, 20263,785.003,785.003,635.003,690.003,690.00-5.75%252,700
Mar 19, 20264,090.004,115.003,910.003,915.003,915.00-6.79%97,000
Mar 18, 20264,025.004,200.004,020.004,200.004,200.005.00%98,000
Mar 17, 20264,200.004,200.003,990.004,000.004,000.00-3.15%84,800
Mar 16, 20264,130.004,180.004,060.004,130.004,130.00-0.84%127,600
Mar 13, 20264,190.004,200.004,070.004,165.004,165.000.73%139,800
Mar 12, 20264,380.004,380.004,090.004,135.004,135.00-2.93%141,900
Mar 11, 20264,200.004,335.004,175.004,260.004,260.003.02%135,400
Mar 10, 20264,120.004,155.004,025.004,135.004,135.005.62%130,600
Mar 9, 20263,885.003,915.003,740.003,915.003,915.00-6.00%251,700
Mar 6, 20264,150.004,200.004,075.004,165.004,165.00-0.72%106,400
Mar 5, 20264,220.004,320.004,145.004,195.004,195.004.09%174,000
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