Skip to main content
logo
RS Technologies Co., Ltd. (TYO:3445)
Japan flag Japan · Delayed Price · Currency is JPY
6,780.00
+700.00 (11.51%)
May 7, 2026, 3:30 PM JST

RS Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20265,930.006,150.005,830.006,080.006,080.001.50%524,500
Apr 30, 20265,260.006,100.005,230.005,990.005,990.0013.02%808,800
Apr 28, 20265,300.005,340.005,180.005,300.005,300.00-1.85%269,500
Apr 27, 20265,170.005,440.005,100.005,400.005,400.008.00%318,200
Apr 24, 20264,870.005,040.004,835.005,000.005,000.002.88%206,700
Apr 23, 20264,910.004,945.004,735.004,860.004,860.001.78%308,800
Apr 22, 20264,640.004,775.004,575.004,775.004,775.002.91%147,100
Apr 21, 20264,620.004,705.004,585.004,640.004,640.001.98%115,200
Apr 20, 20264,435.004,590.004,410.004,550.004,550.002.94%129,100
Apr 17, 20264,445.004,445.004,355.004,420.004,420.00-0.56%73,500
Apr 16, 20264,400.004,445.004,330.004,445.004,445.002.66%133,500
Apr 15, 20264,620.004,620.004,300.004,330.004,330.00-4.84%156,400
Apr 14, 20264,600.004,745.004,530.004,550.004,550.001.90%223,800
Apr 13, 20264,260.004,490.004,260.004,465.004,465.004.08%250,600
Apr 10, 20264,150.004,290.004,145.004,290.004,290.005.15%171,400
Apr 9, 20264,080.004,100.003,995.004,080.004,080.00-133,400
Apr 8, 20263,890.004,080.003,850.004,080.004,080.009.38%187,200
Apr 7, 20263,675.003,785.003,670.003,730.003,730.001.91%212,600
Apr 6, 20263,680.003,770.003,660.003,660.003,660.001.39%117,200
Apr 3, 20263,665.003,690.003,610.003,610.003,610.000.42%121,300
Apr 2, 20263,770.003,785.003,585.003,595.003,595.00-3.62%129,600
Apr 1, 20263,720.003,745.003,660.003,730.003,730.004.48%172,500
Mar 31, 20263,605.003,650.003,555.003,570.003,570.00-3.90%147,700
Mar 30, 20263,685.003,745.003,660.003,715.003,715.00-4.13%131,900
Mar 27, 20263,760.003,875.003,725.003,875.003,875.001.17%142,500
Mar 26, 20263,915.003,915.003,790.003,830.003,830.00-2.17%64,000
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