RS Technologies Co., Ltd. (TYO:3445)
Japan · Delayed Price · Currency is JPY 3,975.00
-210.00 (-5.02%)
Nov 6, 2026, 3:30 PM JST
RS Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3,695.00 | 3,990.00 | 3,685.00 | 3,975.00 | 3,975.00 | -5.02% | 394,400 |
| Nov 5, 2026 | 4,670.00 | 4,755.00 | 4,145.00 | 4,185.00 | 4,185.00 | -10.00% | 309,100 |
| Nov 4, 2026 | 4,810.00 | 4,870.00 | 4,330.00 | 4,650.00 | 4,650.00 | -3.43% | 245,100 |
| Nov 2, 2026 | 4,735.00 | 4,895.00 | 4,710.00 | 4,815.00 | 4,815.00 | -1.23% | 127,600 |
| Oct 30, 2026 | 5,000.00 | 5,030.00 | 4,820.00 | 4,875.00 | 4,875.00 | -4.41% | 168,900 |
| Oct 29, 2026 | 5,160.00 | 5,170.00 | 4,945.00 | 5,100.00 | 5,100.00 | -0.39% | 262,300 |
| Oct 28, 2026 | 5,210.00 | 5,240.00 | 5,080.00 | 5,120.00 | 5,120.00 | 2.20% | 170,200 |
| Oct 27, 2026 | 4,940.00 | 5,100.00 | 4,940.00 | 5,010.00 | 5,010.00 | 3.73% | 138,700 |
| Oct 26, 2026 | 4,835.00 | 5,010.00 | 4,755.00 | 4,830.00 | 4,830.00 | -0.82% | 204,900 |
| Oct 23, 2026 | 4,805.00 | 4,890.00 | 4,600.00 | 4,870.00 | 4,870.00 | -1.52% | 283,500 |
| Oct 22, 2026 | 5,230.00 | 5,250.00 | 4,830.00 | 4,945.00 | 4,945.00 | -3.61% | 255,300 |
| Oct 21, 2026 | 5,200.00 | 5,220.00 | 5,100.00 | 5,130.00 | 5,130.00 | 1.58% | 125,300 |
| Oct 20, 2026 | 5,370.00 | 5,370.00 | 5,010.00 | 5,050.00 | 5,050.00 | -6.31% | 203,800 |
| Oct 19, 2026 | 5,280.00 | 5,420.00 | 5,190.00 | 5,390.00 | 5,390.00 | -0.74% | 144,100 |
| Oct 16, 2026 | 5,330.00 | 5,440.00 | 5,170.00 | 5,430.00 | 5,430.00 | 3.82% | 249,200 |
| Oct 15, 2026 | 5,640.00 | 5,640.00 | 5,130.00 | 5,230.00 | 5,230.00 | -10.45% | 320,700 |
| Oct 14, 2026 | 5,830.00 | 5,990.00 | 5,770.00 | 5,840.00 | 5,840.00 | - | 150,300 |
| Oct 13, 2026 | 5,920.00 | 6,000.00 | 5,690.00 | 5,840.00 | 5,840.00 | -4.58% | 256,700 |
| Oct 9, 2026 | 5,950.00 | 6,180.00 | 5,890.00 | 6,120.00 | 6,120.00 | -0.33% | 149,400 |
| Oct 8, 2026 | 6,440.00 | 6,460.00 | 5,700.00 | 6,140.00 | 6,140.00 | -5.39% | 489,200 |
| Oct 7, 2026 | 6,620.00 | 6,620.00 | 6,380.00 | 6,490.00 | 6,490.00 | -1.96% | 143,500 |
| Oct 6, 2026 | 6,660.00 | 6,660.00 | 6,540.00 | 6,620.00 | 6,620.00 | 0.46% | 93,800 |
| Oct 5, 2026 | 6,550.00 | 6,610.00 | 6,480.00 | 6,590.00 | 6,590.00 | 3.78% | 173,700 |
| Oct 2, 2026 | 6,390.00 | 6,560.00 | 6,310.00 | 6,350.00 | 6,350.00 | 0.47% | 156,800 |
| Oct 1, 2026 | 6,250.00 | 6,370.00 | 6,210.00 | 6,320.00 | 6,320.00 | 1.61% | 172,200 |
| Sep 30, 2026 | 6,170.00 | 6,240.00 | 6,030.00 | 6,220.00 | 6,220.00 | 3.84% | 208,300 |
| Sep 29, 2026 | 6,030.00 | 6,080.00 | 5,940.00 | 5,990.00 | 5,990.00 | 0.34% | 147,400 |
| Sep 28, 2026 | 6,180.00 | 6,180.00 | 5,960.00 | 5,970.00 | 5,970.00 | -2.45% | 127,600 |
| 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 |