RS Technologies Co., Ltd. (TYO:3445)
Japan · Delayed Price · Currency is JPY 6,120.00
+130.00 (2.17%)
Sep 25, 2026, 3:30 PM JST
RS Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6,020.00 | 6,150.00 | 5,900.00 | 6,120.00 | 6,120.00 | 2.17% | 165,100 |
| Sep 24, 2026 | 6,000.00 | 6,080.00 | 5,930.00 | 5,990.00 | 5,990.00 | 3.28% | 249,500 |
| Sep 18, 2026 | 5,780.00 | 5,840.00 | 5,710.00 | 5,800.00 | 5,800.00 | 1.58% | 208,900 |
| Sep 17, 2026 | 5,690.00 | 5,800.00 | 5,540.00 | 5,710.00 | 5,710.00 | 0.53% | 309,600 |
| Sep 16, 2026 | 5,230.00 | 5,770.00 | 5,220.00 | 5,680.00 | 5,680.00 | 6.57% | 250,000 |
| Sep 15, 2026 | 5,180.00 | 5,350.00 | 5,150.00 | 5,330.00 | 5,330.00 | 0.95% | 136,400 |
| Sep 14, 2026 | 4,990.00 | 5,320.00 | 4,965.00 | 5,280.00 | 5,280.00 | -0.19% | 218,400 |
| Sep 11, 2026 | 5,270.00 | 5,300.00 | 5,190.00 | 5,290.00 | 5,290.00 | -3.29% | 194,300 |
| Sep 10, 2026 | 5,580.00 | 5,650.00 | 5,300.00 | 5,470.00 | 5,470.00 | -1.44% | 190,300 |
| Sep 9, 2026 | 5,560.00 | 5,670.00 | 5,530.00 | 5,550.00 | 5,550.00 | 0.36% | 143,600 |
| Sep 8, 2026 | 5,840.00 | 5,960.00 | 5,530.00 | 5,530.00 | 5,530.00 | -5.95% | 166,000 |
| Sep 7, 2026 | 5,800.00 | 5,950.00 | 5,720.00 | 5,880.00 | 5,880.00 | 4.81% | 203,200 |
| Sep 4, 2026 | 5,550.00 | 5,730.00 | 5,540.00 | 5,610.00 | 5,610.00 | 0.18% | 107,400 |
| Sep 3, 2026 | 5,600.00 | 5,780.00 | 5,490.00 | 5,600.00 | 5,600.00 | 0.36% | 160,000 |
| Sep 2, 2026 | 5,550.00 | 5,770.00 | 5,540.00 | 5,580.00 | 5,580.00 | -1.24% | 195,800 |
| Sep 1, 2026 | 5,760.00 | 5,800.00 | 5,570.00 | 5,650.00 | 5,650.00 | -3.91% | 240,000 |
| Aug 31, 2026 | 5,520.00 | 5,940.00 | 5,470.00 | 5,880.00 | 5,880.00 | 4.63% | 265,600 |
| Aug 28, 2026 | 5,770.00 | 5,840.00 | 5,580.00 | 5,620.00 | 5,620.00 | -2.43% | 186,700 |
| Aug 27, 2026 | 5,820.00 | 5,940.00 | 5,740.00 | 5,760.00 | 5,760.00 | 2.49% | 291,300 |
| Aug 26, 2026 | 5,500.00 | 5,650.00 | 5,450.00 | 5,620.00 | 5,620.00 | 0.90% | 242,700 |
| Aug 25, 2026 | 5,350.00 | 5,590.00 | 5,240.00 | 5,570.00 | 5,570.00 | 2.58% | 335,500 |
| Aug 24, 2026 | 5,500.00 | 5,610.00 | 5,350.00 | 5,430.00 | 5,430.00 | -1.27% | 370,100 |
| Aug 21, 2026 | 5,440.00 | 5,520.00 | 5,310.00 | 5,500.00 | 5,500.00 | -1.26% | 258,700 |
| Aug 20, 2026 | 5,540.00 | 5,650.00 | 5,500.00 | 5,570.00 | 5,570.00 | -1.07% | 192,900 |
| Aug 19, 2026 | 5,750.00 | 5,860.00 | 5,600.00 | 5,630.00 | 5,630.00 | -5.38% | 275,000 |
| Aug 18, 2026 | 6,420.00 | 6,450.00 | 5,930.00 | 5,950.00 | 5,950.00 | -6.30% | 353,400 |
| Aug 17, 2026 | 6,330.00 | 6,400.00 | 6,180.00 | 6,350.00 | 6,350.00 | 1.93% | 304,100 |
| Aug 14, 2026 | 6,350.00 | 6,380.00 | 6,060.00 | 6,230.00 | 6,230.00 | -12.25% | 767,300 |
| Aug 13, 2026 | 6,900.00 | 7,210.00 | 6,880.00 | 7,100.00 | 7,100.00 | 4.41% | 239,200 |
| Aug 12, 2026 | 6,830.00 | 6,880.00 | 6,650.00 | 6,800.00 | 6,800.00 | -0.58% | 193,800 |
| Aug 10, 2026 | 6,730.00 | 6,900.00 | 6,640.00 | 6,840.00 | 6,840.00 | 2.86% | 194,900 |
| Aug 7, 2026 | 6,890.00 | 7,030.00 | 6,460.00 | 6,650.00 | 6,650.00 | -2.64% | 283,300 |
| Aug 6, 2026 | 7,030.00 | 7,300.00 | 6,650.00 | 6,830.00 | 6,830.00 | -4.87% | 274,500 |
| Aug 5, 2026 | 6,950.00 | 7,230.00 | 6,870.00 | 7,180.00 | 7,180.00 | 6.69% | 313,900 |
| Aug 4, 2026 | 6,580.00 | 6,830.00 | 6,510.00 | 6,730.00 | 6,730.00 | 5.49% | 335,800 |
| Aug 3, 2026 | 6,360.00 | 6,560.00 | 6,250.00 | 6,380.00 | 6,380.00 | 1.11% | 379,500 |
| Jul 31, 2026 | 6,330.00 | 6,500.00 | 6,140.00 | 6,310.00 | 6,310.00 | 12.88% | 354,800 |
| Jul 30, 2026 | 5,740.00 | 6,000.00 | 5,440.00 | 5,590.00 | 5,590.00 | -2.10% | 310,600 |
| Jul 29, 2026 | 6,200.00 | 6,230.00 | 5,570.00 | 5,710.00 | 5,710.00 | -8.20% | 298,500 |
| Jul 28, 2026 | 6,750.00 | 6,780.00 | 6,200.00 | 6,220.00 | 6,220.00 | -12.39% | 408,300 |
| Jul 27, 2026 | 6,370.00 | 7,180.00 | 6,250.00 | 7,100.00 | 7,100.00 | 13.24% | 498,700 |
| Jul 24, 2026 | 6,560.00 | 6,600.00 | 6,180.00 | 6,270.00 | 6,270.00 | -5.86% | 214,800 |
| Jul 23, 2026 | 6,770.00 | 6,790.00 | 6,580.00 | 6,660.00 | 6,660.00 | 2.78% | 141,800 |
| Jul 22, 2026 | 6,880.00 | 6,880.00 | 6,460.00 | 6,480.00 | 6,480.00 | -1.52% | 260,200 |
| Jul 21, 2026 | 6,550.00 | 6,630.00 | 6,340.00 | 6,580.00 | 6,580.00 | 2.02% | 240,400 |
| Jul 17, 2026 | 6,660.00 | 6,690.00 | 6,230.00 | 6,450.00 | 6,450.00 | -9.92% | 282,200 |
| Jul 16, 2026 | 7,500.00 | 7,600.00 | 7,120.00 | 7,160.00 | 7,160.00 | -7.61% | 173,700 |
| Jul 15, 2026 | 7,610.00 | 7,820.00 | 7,510.00 | 7,750.00 | 7,750.00 | 3.89% | 178,300 |
| Jul 14, 2026 | 7,370.00 | 7,510.00 | 7,110.00 | 7,460.00 | 7,460.00 | -1.84% | 350,800 |
| Jul 13, 2026 | 7,900.00 | 8,300.00 | 7,440.00 | 7,600.00 | 7,600.00 | -4.16% | 287,200 |