RS Technologies Co., Ltd. (TYO:3445)
Japan · Delayed Price · Currency is JPY 7,040.00
+190.00 (2.77%)
May 28, 2026, 11:30 AM JST
RS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 6,870.00 | 7,140.00 | 6,830.00 | 7,130.00 | - | 6.90% | 84,900 |
| May 26, 2026 | 7,000.00 | 7,000.00 | 6,660.00 | 6,670.00 | 6,670.00 | -3.75% | 180,900 |
| May 25, 2026 | 7,000.00 | 7,090.00 | 6,890.00 | 6,930.00 | 6,930.00 | 5.96% | 207,200 |
| May 22, 2026 | 6,840.00 | 6,930.00 | 6,500.00 | 6,540.00 | 6,540.00 | -2.97% | 171,200 |
| May 21, 2026 | 6,600.00 | 6,880.00 | 6,570.00 | 6,740.00 | 6,740.00 | 3.69% | 204,900 |
| May 20, 2026 | 6,670.00 | 6,670.00 | 6,270.00 | 6,500.00 | 6,500.00 | -1.07% | 299,200 |
| May 19, 2026 | 6,730.00 | 6,730.00 | 6,430.00 | 6,570.00 | 6,570.00 | -1.65% | 245,100 |
| May 18, 2026 | 6,740.00 | 6,930.00 | 6,560.00 | 6,680.00 | 6,680.00 | 0.60% | 295,700 |
| May 15, 2026 | 6,670.00 | 6,730.00 | 6,420.00 | 6,640.00 | 6,640.00 | -3.35% | 365,000 |
| May 14, 2026 | 6,910.00 | 7,180.00 | 6,850.00 | 6,870.00 | 6,870.00 | 2.38% | 330,300 |
| May 13, 2026 | 6,440.00 | 6,740.00 | 6,440.00 | 6,710.00 | 6,710.00 | -1.90% | 296,000 |
| May 12, 2026 | 6,700.00 | 7,040.00 | 6,680.00 | 6,840.00 | 6,840.00 | 2.40% | 286,900 |
| May 11, 2026 | 7,100.00 | 7,190.00 | 6,680.00 | 6,680.00 | 6,680.00 | -4.98% | 409,500 |
| May 8, 2026 | 6,710.00 | 7,090.00 | 6,650.00 | 7,030.00 | 7,030.00 | 3.69% | 404,900 |
| May 7, 2026 | 6,500.00 | 7,050.00 | 6,410.00 | 6,780.00 | 6,780.00 | 11.51% | 862,100 |
| May 1, 2026 | 5,930.00 | 6,150.00 | 5,830.00 | 6,080.00 | 6,080.00 | 1.50% | 524,500 |
| Apr 30, 2026 | 5,260.00 | 6,100.00 | 5,230.00 | 5,990.00 | 5,990.00 | 13.02% | 808,800 |
| Apr 28, 2026 | 5,300.00 | 5,340.00 | 5,180.00 | 5,300.00 | 5,300.00 | -1.85% | 269,500 |
| Apr 27, 2026 | 5,170.00 | 5,440.00 | 5,100.00 | 5,400.00 | 5,400.00 | 8.00% | 318,200 |
| Apr 24, 2026 | 4,870.00 | 5,040.00 | 4,835.00 | 5,000.00 | 5,000.00 | 2.88% | 206,700 |
| Apr 23, 2026 | 4,910.00 | 4,945.00 | 4,735.00 | 4,860.00 | 4,860.00 | 1.78% | 308,800 |
| Apr 22, 2026 | 4,640.00 | 4,775.00 | 4,575.00 | 4,775.00 | 4,775.00 | 2.91% | 147,100 |
| Apr 21, 2026 | 4,620.00 | 4,705.00 | 4,585.00 | 4,640.00 | 4,640.00 | 1.98% | 115,200 |
| Apr 20, 2026 | 4,435.00 | 4,590.00 | 4,410.00 | 4,550.00 | 4,550.00 | 2.94% | 129,100 |
| Apr 17, 2026 | 4,445.00 | 4,445.00 | 4,355.00 | 4,420.00 | 4,420.00 | -0.56% | 73,500 |
| Apr 16, 2026 | 4,400.00 | 4,445.00 | 4,330.00 | 4,445.00 | 4,445.00 | 2.66% | 133,500 |
| Apr 15, 2026 | 4,620.00 | 4,620.00 | 4,300.00 | 4,330.00 | 4,330.00 | -4.84% | 156,400 |
| Apr 14, 2026 | 4,600.00 | 4,745.00 | 4,530.00 | 4,550.00 | 4,550.00 | 1.90% | 223,800 |
| Apr 13, 2026 | 4,260.00 | 4,490.00 | 4,260.00 | 4,465.00 | 4,465.00 | 4.08% | 250,600 |
| Apr 10, 2026 | 4,150.00 | 4,290.00 | 4,145.00 | 4,290.00 | 4,290.00 | 5.15% | 171,400 |
| Apr 9, 2026 | 4,080.00 | 4,100.00 | 3,995.00 | 4,080.00 | 4,080.00 | - | 133,400 |
| Apr 8, 2026 | 3,890.00 | 4,080.00 | 3,850.00 | 4,080.00 | 4,080.00 | 9.38% | 187,200 |
| Apr 7, 2026 | 3,675.00 | 3,785.00 | 3,670.00 | 3,730.00 | 3,730.00 | 1.91% | 212,600 |
| Apr 6, 2026 | 3,680.00 | 3,770.00 | 3,660.00 | 3,660.00 | 3,660.00 | 1.39% | 117,200 |
| Apr 3, 2026 | 3,665.00 | 3,690.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.42% | 121,300 |
| Apr 2, 2026 | 3,770.00 | 3,785.00 | 3,585.00 | 3,595.00 | 3,595.00 | -3.62% | 129,600 |
| Apr 1, 2026 | 3,720.00 | 3,745.00 | 3,660.00 | 3,730.00 | 3,730.00 | 4.48% | 172,500 |
| Mar 31, 2026 | 3,605.00 | 3,650.00 | 3,555.00 | 3,570.00 | 3,570.00 | -3.90% | 147,700 |
| Mar 30, 2026 | 3,685.00 | 3,745.00 | 3,660.00 | 3,715.00 | 3,715.00 | -4.13% | 131,900 |
| Mar 27, 2026 | 3,760.00 | 3,875.00 | 3,725.00 | 3,875.00 | 3,875.00 | 1.17% | 142,500 |
| Mar 26, 2026 | 3,915.00 | 3,915.00 | 3,790.00 | 3,830.00 | 3,830.00 | -2.17% | 64,000 |
| Mar 25, 2026 | 3,840.00 | 3,945.00 | 3,840.00 | 3,915.00 | 3,915.00 | 3.43% | 90,100 |
| Mar 24, 2026 | 3,790.00 | 3,835.00 | 3,730.00 | 3,785.00 | 3,785.00 | 2.57% | 145,700 |
| Mar 23, 2026 | 3,785.00 | 3,785.00 | 3,635.00 | 3,690.00 | 3,690.00 | -5.75% | 252,700 |
| Mar 19, 2026 | 4,090.00 | 4,115.00 | 3,910.00 | 3,915.00 | 3,915.00 | -6.79% | 97,000 |
| Mar 18, 2026 | 4,025.00 | 4,200.00 | 4,020.00 | 4,200.00 | 4,200.00 | 5.00% | 98,000 |
| Mar 17, 2026 | 4,200.00 | 4,200.00 | 3,990.00 | 4,000.00 | 4,000.00 | -3.15% | 84,800 |
| Mar 16, 2026 | 4,130.00 | 4,180.00 | 4,060.00 | 4,130.00 | 4,130.00 | -0.84% | 127,600 |
| Mar 13, 2026 | 4,190.00 | 4,200.00 | 4,070.00 | 4,165.00 | 4,165.00 | 0.73% | 139,800 |
| Mar 12, 2026 | 4,380.00 | 4,380.00 | 4,090.00 | 4,135.00 | 4,135.00 | -2.93% | 141,900 |