Runsystem Co.,Ltd. (TYO:3326)
Japan
· Delayed Price · Currency is JPY 789.00
+3.00 (0.38%)
Mar 10, 2026, 3:30 PM JST
Runsystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 790.00 | 792.00 | 789.00 | 789.00 | 789.00 | 0.38% | 5,600 |
| Mar 9, 2026 | 788.00 | 791.00 | 786.00 | 786.00 | 786.00 | -0.25% | 7,300 |
| Mar 6, 2026 | 788.00 | 794.00 | 787.00 | 788.00 | 788.00 | - | 3,100 |
| Mar 5, 2026 | 795.00 | 795.00 | 784.00 | 788.00 | 788.00 | 0.51% | 6,700 |
| Mar 4, 2026 | 788.00 | 790.00 | 780.00 | 784.00 | 784.00 | -0.38% | 16,800 |
| Mar 3, 2026 | 796.00 | 796.00 | 787.00 | 787.00 | 787.00 | -0.63% | 12,100 |
| Mar 2, 2026 | 790.00 | 795.00 | 789.00 | 792.00 | 792.00 | 0.13% | 15,000 |
| Feb 27, 2026 | 790.00 | 793.00 | 787.00 | 791.00 | 791.00 | 0.25% | 10,500 |
| Feb 26, 2026 | 783.00 | 791.00 | 782.00 | 789.00 | 789.00 | 1.02% | 9,600 |
| Feb 25, 2026 | 791.00 | 791.00 | 780.00 | 781.00 | 781.00 | -0.26% | 4,000 |
| Feb 24, 2026 | 788.00 | 792.00 | 780.00 | 783.00 | 783.00 | -0.13% | 12,700 |
| Feb 20, 2026 | 784.00 | 787.00 | 784.00 | 784.00 | 784.00 | 0.26% | 2,800 |
| Feb 19, 2026 | 778.00 | 792.00 | 778.00 | 782.00 | 782.00 | 0.51% | 4,600 |
| Feb 18, 2026 | 783.00 | 785.00 | 777.00 | 778.00 | 778.00 | -0.51% | 10,700 |
| Feb 17, 2026 | 782.00 | 782.00 | 777.00 | 782.00 | 782.00 | 0.39% | 3,800 |
| Feb 16, 2026 | 783.00 | 783.00 | 777.00 | 779.00 | 779.00 | 0.13% | 4,900 |
| Feb 13, 2026 | 778.00 | 784.00 | 778.00 | 778.00 | 778.00 | -0.51% | 5,600 |
| Feb 12, 2026 | 783.00 | 785.00 | 781.00 | 782.00 | 782.00 | 0.26% | 4,900 |
| Feb 10, 2026 | 780.00 | 785.00 | 775.00 | 780.00 | 780.00 | - | 12,300 |
| Feb 9, 2026 | 787.00 | 790.00 | 779.00 | 780.00 | 780.00 | -0.38% | 11,700 |
| Feb 6, 2026 | 789.00 | 789.00 | 781.00 | 783.00 | 783.00 | -1.26% | 15,100 |
| Feb 5, 2026 | 782.00 | 793.00 | 782.00 | 793.00 | 793.00 | 1.93% | 11,900 |
| Feb 4, 2026 | 782.00 | 784.00 | 774.00 | 778.00 | 778.00 | -0.51% | 9,100 |
| Feb 3, 2026 | 778.00 | 784.00 | 772.00 | 782.00 | 782.00 | 1.56% | 7,700 |
| Feb 2, 2026 | 779.00 | 790.00 | 770.00 | 770.00 | 770.00 | -0.39% | 15,800 |
| Jan 30, 2026 | 795.00 | 795.00 | 770.00 | 773.00 | 773.00 | -2.77% | 29,700 |
| Jan 29, 2026 | 800.00 | 803.00 | 795.00 | 795.00 | 795.00 | -0.87% | 10,300 |
| Jan 28, 2026 | 803.00 | 803.00 | 797.00 | 802.00 | 802.00 | 0.12% | 10,700 |
| Jan 27, 2026 | 803.00 | 806.00 | 800.00 | 801.00 | 801.00 | -0.25% | 8,500 |
| Jan 26, 2026 | 808.00 | 810.00 | 802.00 | 803.00 | 803.00 | - | 8,700 |
| Jan 23, 2026 | 809.00 | 810.00 | 797.00 | 803.00 | 803.00 | -1.11% | 23,800 |
| Jan 22, 2026 | 817.00 | 820.00 | 805.00 | 812.00 | 812.00 | -0.61% | 11,200 |
| Jan 21, 2026 | 810.00 | 819.00 | 805.00 | 817.00 | 817.00 | 1.11% | 10,600 |
| Jan 20, 2026 | 824.00 | 824.00 | 808.00 | 808.00 | 808.00 | -1.10% | 16,100 |
| Jan 19, 2026 | 817.00 | 824.00 | 808.00 | 817.00 | 817.00 | 0.62% | 10,500 |
| Jan 16, 2026 | 817.00 | 817.00 | 805.00 | 812.00 | 812.00 | -0.61% | 9,600 |
| Jan 15, 2026 | 814.00 | 819.00 | 805.00 | 817.00 | 817.00 | 1.11% | 19,200 |
| Jan 14, 2026 | 811.00 | 822.00 | 805.00 | 808.00 | 808.00 | -1.46% | 20,800 |
| Jan 13, 2026 | 826.00 | 826.00 | 808.00 | 820.00 | 820.00 | -0.73% | 33,800 |
| Jan 9, 2026 | 836.00 | 880.00 | 820.00 | 826.00 | 826.00 | -0.24% | 62,700 |
| Jan 8, 2026 | 810.00 | 833.00 | 810.00 | 828.00 | 828.00 | 2.10% | 64,700 |
| Jan 7, 2026 | 811.00 | 837.00 | 785.00 | 811.00 | 811.00 | 7.99% | 289,600 |
| Jan 6, 2026 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 15.36% | 13,600 |
| Jan 5, 2026 | 656.00 | 657.00 | 645.00 | 651.00 | 651.00 | 0.62% | 20,900 |
| Dec 30, 2025 | 640.00 | 647.00 | 640.00 | 647.00 | 647.00 | 1.09% | 4,900 |
| Dec 29, 2025 | 641.00 | 645.00 | 630.00 | 640.00 | 640.00 | 0.95% | 4,400 |
| Dec 26, 2025 | 635.00 | 635.00 | 624.00 | 634.00 | 634.00 | 0.32% | 8,300 |
| Dec 25, 2025 | 632.00 | 635.00 | 624.00 | 632.00 | 632.00 | 0.16% | 5,800 |
| Dec 24, 2025 | 635.00 | 635.00 | 622.00 | 631.00 | 631.00 | -0.16% | 9,000 |
| Dec 23, 2025 | 627.00 | 632.00 | 625.00 | 632.00 | 632.00 | 0.16% | 8,000 |
| Dec 22, 2025 | 628.00 | 634.00 | 625.00 | 631.00 | 631.00 | 0.32% | 5,000 |
| Dec 19, 2025 | 626.00 | 632.00 | 626.00 | 629.00 | 629.00 | 0.48% | 2,300 |
| Dec 18, 2025 | 630.00 | 630.00 | 623.00 | 626.00 | 626.00 | -0.63% | 4,000 |
| Dec 17, 2025 | 629.00 | 638.00 | 627.00 | 630.00 | 630.00 | -0.47% | 5,100 |
| Dec 16, 2025 | 639.00 | 640.00 | 630.00 | 633.00 | 633.00 | -0.94% | 11,700 |
| Dec 15, 2025 | 641.00 | 641.00 | 635.00 | 639.00 | 639.00 | 0.95% | 5,000 |
| Dec 12, 2025 | 631.00 | 633.00 | 625.00 | 633.00 | 633.00 | 0.32% | 7,400 |
| Dec 11, 2025 | 635.00 | 639.00 | 626.00 | 631.00 | 631.00 | 0.96% | 8,900 |
| Dec 10, 2025 | 626.00 | 626.00 | 622.00 | 625.00 | 625.00 | 0.32% | 1,500 |
| Dec 9, 2025 | 625.00 | 625.00 | 620.00 | 623.00 | 623.00 | -0.32% | 3,800 |
| Dec 8, 2025 | 622.00 | 625.00 | 618.00 | 625.00 | 625.00 | 0.64% | 5,200 |
| Dec 5, 2025 | 612.00 | 622.00 | 612.00 | 621.00 | 621.00 | 1.47% | 6,100 |
| Dec 4, 2025 | 609.00 | 612.00 | 608.00 | 612.00 | 612.00 | 0.49% | 5,700 |
| Dec 3, 2025 | 615.00 | 619.00 | 608.00 | 609.00 | 609.00 | -0.98% | 10,700 |
| Dec 2, 2025 | 614.00 | 619.00 | 610.00 | 615.00 | 615.00 | 0.16% | 6,000 |
| Dec 1, 2025 | 623.00 | 623.00 | 614.00 | 614.00 | 614.00 | -0.97% | 6,100 |
| Nov 28, 2025 | 626.00 | 627.00 | 616.00 | 620.00 | 620.00 | - | 4,100 |
| Nov 27, 2025 | 622.00 | 633.00 | 611.00 | 620.00 | 620.00 | -0.32% | 15,400 |
| Nov 26, 2025 | 624.00 | 624.00 | 605.00 | 622.00 | 622.00 | 1.30% | 6,800 |
| Nov 25, 2025 | 610.00 | 621.00 | 610.00 | 614.00 | 614.00 | 0.49% | 7,700 |
| Nov 21, 2025 | 619.00 | 619.00 | 611.00 | 611.00 | 611.00 | -1.45% | 9,300 |
| Nov 20, 2025 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | -0.64% | 3,000 |
| Nov 19, 2025 | 622.00 | 628.00 | 621.00 | 624.00 | 624.00 | 0.32% | 2,300 |
| Nov 18, 2025 | 620.00 | 623.00 | 620.00 | 622.00 | 622.00 | - | 5,800 |
| Nov 17, 2025 | 627.00 | 627.00 | 621.00 | 622.00 | 622.00 | -0.64% | 8,300 |
| Nov 14, 2025 | 632.00 | 633.00 | 626.00 | 626.00 | 626.00 | -0.95% | 3,000 |
| Nov 13, 2025 | 629.00 | 633.00 | 629.00 | 632.00 | 632.00 | 0.48% | 3,200 |
| Nov 12, 2025 | 632.00 | 634.00 | 628.00 | 629.00 | 629.00 | -0.47% | 9,300 |
| Nov 11, 2025 | 637.00 | 641.00 | 631.00 | 632.00 | 632.00 | -0.94% | 7,000 |
| Nov 10, 2025 | 646.00 | 646.00 | 632.00 | 638.00 | 638.00 | -0.16% | 6,100 |
| Nov 7, 2025 | 640.00 | 647.00 | 632.00 | 639.00 | 639.00 | -4.48% | 20,900 |
| Nov 6, 2025 | 659.00 | 669.00 | 650.00 | 669.00 | 669.00 | 3.08% | 14,900 |
| Nov 5, 2025 | 649.00 | 649.00 | 641.00 | 649.00 | 649.00 | - | 6,700 |
| Nov 4, 2025 | 642.00 | 649.00 | 641.00 | 649.00 | 649.00 | 0.62% | 4,600 |
| Oct 31, 2025 | 643.00 | 645.00 | 642.00 | 645.00 | 645.00 | - | 5,800 |
| Oct 30, 2025 | 648.00 | 648.00 | 644.00 | 645.00 | 645.00 | -0.46% | 2,200 |
| Oct 29, 2025 | 645.00 | 648.00 | 645.00 | 648.00 | 648.00 | 0.15% | 3,000 |
| Oct 28, 2025 | 649.00 | 650.00 | 647.00 | 647.00 | 647.00 | -0.31% | 2,400 |
| Oct 27, 2025 | 656.00 | 656.00 | 648.00 | 649.00 | 649.00 | -0.31% | 2,500 |
| Oct 24, 2025 | 654.00 | 654.00 | 650.00 | 651.00 | 651.00 | -0.46% | 1,800 |
| Oct 23, 2025 | 651.00 | 656.00 | 650.00 | 654.00 | 654.00 | - | 4,400 |
| Oct 22, 2025 | 657.00 | 657.00 | 651.00 | 654.00 | 654.00 | -0.30% | 3,700 |
| Oct 21, 2025 | 654.00 | 658.00 | 646.00 | 656.00 | 656.00 | 0.92% | 5,000 |
| Oct 20, 2025 | 657.00 | 657.00 | 648.00 | 650.00 | 650.00 | -0.91% | 3,800 |
| Oct 17, 2025 | 655.00 | 656.00 | 647.00 | 656.00 | 656.00 | 0.15% | 3,200 |
| Oct 16, 2025 | 646.00 | 656.00 | 645.00 | 655.00 | 655.00 | 1.39% | 4,900 |
| Oct 15, 2025 | 644.00 | 651.00 | 644.00 | 646.00 | 646.00 | 0.16% | 7,100 |
| Oct 14, 2025 | 645.00 | 645.00 | 643.00 | 645.00 | 645.00 | 0.62% | 8,000 |
| Oct 10, 2025 | 644.00 | 645.00 | 640.00 | 641.00 | 641.00 | -0.47% | 2,600 |
| Oct 9, 2025 | 649.00 | 649.00 | 641.00 | 644.00 | 644.00 | -0.62% | 2,600 |