Skip to main content
RS Technologies Co., Ltd. (TYO:3445)
Japan flag Japan · Delayed Price · Currency is JPY
3,915.00
-250.00 (-6.00%)
At close: Mar 9, 2026

RS Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 17, 20263,595.003,650.003,415.003,485.003,485.00-2.52%272,200
Feb 16, 20263,755.003,810.003,555.003,575.003,575.00-9.84%380,600
Feb 13, 20264,100.004,120.003,945.003,965.003,965.00-3.29%164,300
Feb 12, 20264,010.004,250.004,010.004,100.004,100.003.80%227,700
Feb 10, 20263,880.003,995.003,880.003,950.003,950.002.46%205,500
Feb 9, 20263,925.003,930.003,815.003,855.003,855.001.72%132,700
Feb 6, 20263,805.003,810.003,725.003,790.003,790.00-0.52%93,000
Feb 5, 20263,820.003,860.003,785.003,810.003,810.00-0.26%90,700
Feb 4, 20263,860.003,875.003,820.003,820.003,820.00-2.43%85,100
Feb 3, 20263,820.003,930.003,790.003,915.003,915.004.40%150,500
Feb 2, 20263,760.003,915.003,730.003,750.003,750.00-1.45%174,600
Jan 30, 20263,785.003,815.003,740.003,805.003,805.000.93%148,800
Jan 29, 20263,815.003,835.003,710.003,770.003,770.00-1.18%108,000
Jan 28, 20263,840.003,845.003,745.003,815.003,815.000.53%95,800
Jan 27, 20263,785.003,835.003,785.003,795.003,795.00-0.13%80,400
Jan 26, 20263,790.003,835.003,765.003,800.003,800.00-2.56%91,400
Jan 23, 20263,900.003,950.003,860.003,900.003,900.00-0.38%71,900
Jan 22, 20263,885.003,965.003,850.003,915.003,915.002.62%130,000
Jan 21, 20263,700.003,850.003,695.003,815.003,815.001.73%81,900
Jan 20, 20263,860.003,880.003,750.003,750.003,750.00-3.35%116,100
Jan 19, 20263,935.003,935.003,865.003,880.003,880.00-1.77%72,700
Jan 16, 20263,860.003,960.003,855.003,950.003,950.001.54%88,900
Jan 15, 20263,790.003,890.003,755.003,890.003,890.001.04%93,400
Jan 14, 20263,825.003,880.003,825.003,850.003,850.001.05%88,400
Jan 13, 20263,825.003,850.003,760.003,810.003,810.001.46%168,000
Jan 9, 20263,745.003,825.003,720.003,755.003,755.000.27%98,300
Jan 8, 20263,750.003,810.003,735.003,745.003,745.00-0.93%87,200
Jan 7, 20263,870.003,930.003,740.003,780.003,780.00-1.82%160,500
Jan 6, 20263,900.003,925.003,825.003,850.003,850.00-0.26%118,300
Jan 5, 20263,825.003,885.003,800.003,860.003,860.002.39%125,900
Dec 30, 20253,780.003,835.003,725.003,770.003,770.00-1.18%140,800
Dec 29, 20253,800.003,835.003,780.003,815.003,815.00-0.13%86,400
Dec 26, 20253,825.003,845.003,805.003,820.003,780.000.39%46,700
Dec 25, 20253,770.003,840.003,745.003,805.003,765.160.13%41,200
Dec 24, 20253,755.003,865.003,735.003,800.003,760.210.80%71,400
Dec 23, 20253,665.003,800.003,665.003,770.003,730.522.86%190,900
Dec 22, 20253,630.003,710.003,630.003,665.003,626.622.95%82,600
Dec 19, 20253,555.003,590.003,520.003,560.003,522.720.14%76,800
Dec 18, 20253,600.003,615.003,555.003,555.003,517.77-2.20%77,200
Dec 17, 20253,600.003,665.003,545.003,635.003,596.942.11%118,900
Dec 16, 20253,645.003,650.003,550.003,560.003,522.72-2.86%81,200
Dec 15, 20253,640.003,670.003,590.003,665.003,626.620.27%60,600
Dec 12, 20253,690.003,725.003,645.003,655.003,616.73-0.68%54,200
Dec 11, 20253,750.003,770.003,670.003,680.003,641.47-1.60%61,400
Dec 10, 20253,710.003,760.003,685.003,740.003,700.840.94%75,800
Dec 9, 20253,700.003,745.003,680.003,705.003,666.20-1.07%82,600
Dec 8, 20253,665.003,755.003,660.003,745.003,705.793.03%102,600
Dec 5, 20253,585.003,670.003,585.003,635.003,596.940.69%61,700
Dec 4, 20253,575.003,650.003,575.003,610.003,572.201.69%84,900
Dec 3, 20253,570.003,655.003,550.003,550.003,512.83-0.56%80,000
Dec 2, 20253,625.003,645.003,570.003,570.003,532.62-0.42%108,900
Dec 1, 20253,690.003,695.003,580.003,585.003,547.46-1.24%86,800
Nov 28, 20253,630.003,665.003,565.003,630.003,591.990.14%114,900
Nov 27, 20253,655.003,675.003,590.003,625.003,587.04-1.36%99,600
Nov 26, 20253,645.003,685.003,605.003,675.003,636.522.80%72,700
Nov 25, 20253,665.003,685.003,575.003,575.003,537.57-0.56%96,000
Nov 21, 20253,560.003,630.003,555.003,595.003,557.36-2.84%128,000
Nov 20, 20253,715.003,775.003,635.003,700.003,661.263.50%132,400
Nov 19, 20253,735.003,750.003,560.003,575.003,537.57-5.55%158,800
Nov 18, 20253,815.003,860.003,765.003,785.003,745.37-2.57%95,500
Nov 17, 20253,855.003,890.003,705.003,885.003,844.32-220,300
Nov 14, 20253,800.003,925.003,750.003,885.003,844.323.74%225,400
Nov 13, 20253,845.003,845.003,745.003,745.003,705.79-2.09%207,300
Nov 12, 20253,830.003,880.003,815.003,825.003,784.95-1.54%127,600
Nov 11, 20253,900.003,925.003,825.003,885.003,844.320.78%119,700
Nov 10, 20253,805.003,880.003,765.003,855.003,814.631.98%103,400
Nov 7, 20253,750.003,800.003,725.003,780.003,740.42-1.05%99,200
Nov 6, 20253,770.003,855.003,735.003,820.003,780.002.96%136,800
Nov 5, 20253,780.003,800.003,555.003,710.003,671.15-3.39%215,100
Nov 4, 20253,820.003,945.003,820.003,840.003,799.79-0.39%132,500
Oct 31, 20253,855.003,910.003,810.003,855.003,814.630.52%74,000
Oct 30, 20253,795.003,895.003,750.003,835.003,794.840.66%150,800
Oct 29, 20253,805.003,865.003,745.003,810.003,770.102.01%135,700
Oct 28, 20253,870.003,880.003,730.003,735.003,695.89-4.23%103,200
Oct 27, 20253,950.004,005.003,880.003,900.003,859.16-0.26%103,100
Oct 24, 20253,780.003,910.003,780.003,910.003,869.064.97%135,200
Oct 23, 20253,790.003,845.003,710.003,725.003,685.99-3.12%101,300
Oct 22, 20253,775.003,865.003,775.003,845.003,804.740.92%99,400
Oct 21, 20253,700.003,900.003,690.003,810.003,770.104.38%210,400
Oct 20, 20253,620.003,680.003,560.003,650.003,611.782.82%132,300
Oct 17, 20253,630.003,645.003,540.003,550.003,512.83-3.27%69,600
Oct 16, 20253,650.003,695.003,630.003,670.003,631.572.37%66,700
Oct 15, 20253,545.003,605.003,540.003,585.003,547.460.84%105,400
Oct 14, 20253,605.003,685.003,550.003,555.003,517.77-2.07%128,900
Oct 10, 20253,690.003,730.003,620.003,630.003,591.99-4.35%98,000
Oct 9, 20253,770.003,810.003,745.003,795.003,755.262.57%98,900
Oct 8, 20253,735.003,755.003,680.003,700.003,661.26-1.60%136,400
Oct 7, 20253,815.003,850.003,740.003,760.003,720.63-1.96%137,400