Skip to main content
RS Technologies Co., Ltd. (TYO:3445)
Japan flag Japan · Delayed Price · Currency is JPY
5,300.00
-100.00 (-1.85%)
Apr 28, 2026, 3:30 PM JST

RS Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 20253,825.003,845.003,805.003,820.003,775.000.39%46,700
Dec 25, 20253,770.003,840.003,745.003,805.003,760.180.13%41,200
Dec 24, 20253,755.003,865.003,735.003,800.003,755.240.80%71,400
Dec 23, 20253,665.003,800.003,665.003,770.003,725.592.86%190,900
Dec 22, 20253,630.003,710.003,630.003,665.003,621.832.95%82,600
Dec 19, 20253,555.003,590.003,520.003,560.003,518.060.14%76,800
Dec 18, 20253,600.003,615.003,555.003,555.003,513.12-2.20%77,200
Dec 17, 20253,600.003,665.003,545.003,635.003,592.182.11%118,900
Dec 16, 20253,645.003,650.003,550.003,560.003,518.06-2.86%81,200
Dec 15, 20253,640.003,670.003,590.003,665.003,621.830.27%60,600
Dec 12, 20253,690.003,725.003,645.003,655.003,611.94-0.68%54,200
Dec 11, 20253,750.003,770.003,670.003,680.003,636.65-1.60%61,400
Dec 10, 20253,710.003,760.003,685.003,740.003,695.940.94%75,800
Dec 9, 20253,700.003,745.003,680.003,705.003,661.35-1.07%82,600
Dec 8, 20253,665.003,755.003,660.003,745.003,700.883.03%102,600
Dec 5, 20253,585.003,670.003,585.003,635.003,592.180.69%61,700
Dec 4, 20253,575.003,650.003,575.003,610.003,567.471.69%84,900
Dec 3, 20253,570.003,655.003,550.003,550.003,508.18-0.56%80,000
Dec 2, 20253,625.003,645.003,570.003,570.003,527.95-0.42%108,900
Dec 1, 20253,690.003,695.003,580.003,585.003,542.77-1.24%86,800