RS Technologies Co., Ltd. (TYO:3445)
Japan · Delayed Price · Currency is JPY 5,990.00
-360.00 (-5.67%)
Aug 18, 2026, 2:44 PM JST
RS Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 6,420.00 | 6,450.00 | 6,180.00 | 6,180.00 | - | -2.68% | 79,400 |
| 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 |
| Jul 10, 2026 | 7,950.00 | 8,240.00 | 7,820.00 | 7,930.00 | 7,930.00 | 4.48% | 383,500 |
| Jul 9, 2026 | 8,450.00 | 8,480.00 | 7,430.00 | 7,590.00 | 7,590.00 | -8.77% | 377,500 |
| Jul 8, 2026 | 8,020.00 | 8,650.00 | 8,000.00 | 8,320.00 | 8,320.00 | - | 418,300 |
| Jul 7, 2026 | 7,830.00 | 8,420.00 | 7,750.00 | 8,320.00 | 8,320.00 | 4.52% | 554,900 |
| Jul 6, 2026 | 8,450.00 | 8,620.00 | 7,750.00 | 7,960.00 | 7,960.00 | -5.80% | 339,300 |
| Jul 3, 2026 | 7,170.00 | 8,450.00 | 7,150.00 | 8,450.00 | 8,450.00 | 11.77% | 454,400 |
| Jul 2, 2026 | 7,430.00 | 7,740.00 | 7,320.00 | 7,560.00 | 7,560.00 | -5.85% | 234,200 |
| Jul 1, 2026 | 7,580.00 | 8,170.00 | 7,580.00 | 8,030.00 | 8,030.00 | 10.30% | 311,900 |
| Jun 30, 2026 | 7,200.00 | 7,400.00 | 7,090.00 | 7,280.00 | 7,280.00 | 4.00% | 145,000 |
| Jun 29, 2026 | 6,930.00 | 7,030.00 | 6,650.00 | 7,000.00 | 7,000.00 | 0.43% | 118,500 |
| Jun 26, 2026 | 6,930.00 | 7,120.00 | 6,750.00 | 6,970.00 | 6,970.00 | -1.55% | 160,500 |
| Jun 25, 2026 | 7,140.00 | 7,230.00 | 7,030.00 | 7,080.00 | 7,080.00 | 3.36% | 160,800 |
| Jun 24, 2026 | 6,950.00 | 7,300.00 | 6,770.00 | 6,850.00 | 6,850.00 | -3.52% | 123,800 |
| Jun 23, 2026 | 7,310.00 | 7,510.00 | 7,080.00 | 7,100.00 | 7,100.00 | -2.74% | 164,400 |
| Jun 22, 2026 | 7,110.00 | 7,490.00 | 7,070.00 | 7,300.00 | 7,300.00 | 0.97% | 177,600 |
| Jun 19, 2026 | 7,360.00 | 7,490.00 | 7,130.00 | 7,230.00 | 7,230.00 | 2.41% | 168,400 |
| Jun 18, 2026 | 7,000.00 | 7,450.00 | 7,000.00 | 7,060.00 | 7,060.00 | 2.32% | 167,600 |
| Jun 17, 2026 | 6,780.00 | 7,040.00 | 6,690.00 | 6,900.00 | 6,900.00 | -1.15% | 185,400 |
| Jun 16, 2026 | 7,090.00 | 7,200.00 | 6,940.00 | 6,980.00 | 6,980.00 | -0.14% | 232,700 |
| Jun 15, 2026 | 7,000.00 | 7,040.00 | 6,800.00 | 6,990.00 | 6,990.00 | 5.91% | 254,900 |
| Jun 12, 2026 | 6,630.00 | 6,830.00 | 6,550.00 | 6,600.00 | 6,600.00 | 1.38% | 238,900 |
| Jun 11, 2026 | 6,340.00 | 6,540.00 | 6,190.00 | 6,510.00 | 6,510.00 | -0.46% | 148,700 |
| Jun 10, 2026 | 6,850.00 | 7,070.00 | 6,500.00 | 6,540.00 | 6,540.00 | -7.63% | 243,600 |
| Jun 9, 2026 | 7,070.00 | 7,240.00 | 6,920.00 | 7,080.00 | 7,080.00 | 0.71% | 202,600 |
| Jun 8, 2026 | 6,700.00 | 7,150.00 | 6,570.00 | 7,030.00 | 7,030.00 | -8.10% | 272,100 |