Runsystem Co., Ltd. 3326
TSE · Japan · Consumer Services
¥654.00+2.00 (+0.31%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥654.00 | +0.31% | ¥653.00 | ¥654.00 | ¥653.00 | 200 |
| 2026-10-01 | ¥652.00 | -1.06% | ¥658.00 | ¥660.00 | ¥651.00 | 2.90K |
| 2026-09-30 | ¥659.00 | -1.20% | ¥661.00 | ¥662.00 | ¥649.00 | 7.20K |
| 2026-09-29 | ¥667.00 | -1.77% | ¥669.00 | ¥669.00 | ¥658.00 | 10.90K |
| 2026-09-28 | ¥679.00 | +0.74% | ¥674.00 | ¥683.00 | ¥673.00 | 3.40K |
| 2026-09-25 | ¥674.00 | -1.46% | ¥686.00 | ¥686.00 | ¥670.00 | 7.70K |
| 2026-09-24 | ¥684.00 | +0.74% | ¥685.00 | ¥688.00 | ¥677.00 | 7.10K |
| 2026-09-18 | ¥679.00 | +1.34% | ¥679.00 | ¥680.00 | ¥672.00 | 8.40K |
| 2026-09-17 | ¥670.00 | 0.00% | ¥670.00 | ¥681.00 | ¥668.00 | 5.50K |
| 2026-09-16 | ¥670.00 | +0.90% | ¥664.00 | ¥679.00 | ¥662.00 | 2.90K |
| 2026-09-15 | ¥664.00 | +1.84% | ¥654.00 | ¥664.00 | ¥651.00 | 3.00K |
| 2026-09-14 | ¥652.00 | +0.31% | ¥652.00 | ¥653.00 | ¥651.00 | 1.30K |
| 2026-09-11 | ¥650.00 | -0.31% | ¥651.00 | ¥654.00 | ¥650.00 | 2.40K |
| 2026-09-10 | ¥652.00 | +0.31% | ¥651.00 | ¥652.00 | ¥648.00 | 4.30K |
| 2026-09-09 | ¥650.00 | -0.15% | ¥655.00 | ¥655.00 | ¥650.00 | 2.80K |
| 2026-09-08 | ¥651.00 | 0.00% | ¥650.00 | ¥656.00 | ¥650.00 | 700 |
| 2026-09-07 | ¥651.00 | -0.61% | ¥655.00 | ¥658.00 | ¥650.00 | 3.20K |
| 2026-09-04 | ¥655.00 | 0.00% | ¥655.00 | ¥657.00 | ¥655.00 | 2.90K |
| 2026-09-03 | ¥655.00 | -0.76% | ¥663.00 | ¥663.00 | ¥655.00 | 5.20K |
| 2026-09-02 | ¥660.00 | +0.92% | ¥662.00 | ¥663.00 | ¥654.00 | 4.60K |
| 2026-09-01 | ¥654.00 | +1.24% | ¥646.00 | ¥659.00 | ¥646.00 | 3.10K |
| 2026-08-31 | ¥646.00 | +0.16% | ¥655.00 | ¥665.00 | ¥645.00 | 8.80K |
| 2026-08-28 | ¥645.00 | 0.00% | ¥653.00 | ¥653.00 | ¥645.00 | 1.60K |
| 2026-08-27 | ¥645.00 | -1.07% | ¥654.00 | ¥654.00 | ¥642.00 | 4.10K |
| 2026-08-26 | ¥652.00 | +0.15% | ¥652.00 | ¥652.00 | ¥649.00 | 2.20K |
| 2026-08-25 | ¥651.00 | -0.31% | ¥653.00 | ¥653.00 | ¥651.00 | 3.50K |
| 2026-08-24 | ¥653.00 | -0.31% | ¥650.00 | ¥653.00 | ¥646.00 | 6.90K |
| 2026-08-21 | ¥655.00 | +0.46% | ¥656.00 | ¥656.00 | ¥650.00 | 1.40K |
| 2026-08-20 | ¥652.00 | 0.00% | ¥652.00 | ¥654.00 | ¥652.00 | 5.50K |
| 2026-08-19 | ¥652.00 | -1.21% | ¥660.00 | ¥660.00 | ¥650.00 | 2.80K |
| 2026-08-18 | ¥660.00 | +0.15% | ¥655.00 | ¥660.00 | ¥655.00 | 600 |
| 2026-08-17 | ¥659.00 | +0.92% | ¥656.00 | ¥659.00 | ¥656.00 | 1.40K |
| 2026-08-14 | ¥653.00 | +0.46% | ¥651.00 | ¥662.00 | ¥649.00 | 4.00K |
| 2026-08-13 | ¥650.00 | -0.91% | ¥651.00 | ¥651.00 | ¥650.00 | 1.20K |
| 2026-08-12 | ¥656.00 | -0.46% | ¥659.00 | ¥660.00 | ¥654.00 | 4.40K |
| 2026-08-10 | ¥659.00 | +2.65% | ¥643.00 | ¥671.00 | ¥640.00 | 8.10K |
| 2026-08-07 | ¥642.00 | -1.98% | ¥648.00 | ¥648.00 | ¥630.00 | 9.30K |
| 2026-08-06 | ¥655.00 | -0.76% | ¥656.00 | ¥664.00 | ¥653.00 | 4.30K |
| 2026-08-05 | ¥660.00 | +2.01% | ¥649.00 | ¥666.00 | ¥639.00 | 4.70K |
| 2026-08-04 | ¥647.00 | +1.09% | ¥640.00 | ¥647.00 | ¥640.00 | 500 |
| 2026-08-03 | ¥640.00 | +0.79% | ¥633.00 | ¥644.00 | ¥633.00 | 3.00K |
| 2026-07-31 | ¥635.00 | -0.16% | ¥637.00 | ¥637.00 | ¥635.00 | 1.80K |
| 2026-07-30 | ¥636.00 | 0.00% | ¥636.00 | ¥638.00 | ¥636.00 | 900 |
| 2026-07-29 | ¥636.00 | -0.47% | ¥639.00 | ¥643.00 | ¥634.00 | 2.30K |
| 2026-07-28 | ¥639.00 | -0.16% | ¥635.00 | ¥639.00 | ¥630.00 | 1.80K |
| 2026-07-27 | ¥640.00 | +2.24% | ¥631.00 | ¥640.00 | ¥631.00 | 3.00K |
| 2026-07-24 | ¥626.00 | +0.16% | ¥627.00 | ¥627.00 | ¥626.00 | 500 |
| 2026-07-23 | ¥625.00 | 0.00% | ¥624.00 | ¥628.00 | ¥621.00 | 4.60K |
| 2026-07-22 | ¥625.00 | +0.32% | ¥623.00 | ¥634.00 | ¥623.00 | 1.50K |
| 2026-07-21 | ¥623.00 | +0.16% | ¥627.00 | ¥632.00 | ¥623.00 | 3.20K |
| 2026-07-17 | ¥622.00 | 0.00% | ¥622.00 | ¥624.00 | ¥621.00 | 2.50K |
| 2026-07-16 | ¥622.00 | -0.32% | ¥623.00 | ¥627.00 | ¥622.00 | 2.10K |
| 2026-07-15 | ¥624.00 | 0.00% | ¥624.00 | ¥627.00 | ¥619.00 | 2.80K |
| 2026-07-14 | ¥624.00 | -1.11% | ¥627.00 | ¥630.00 | ¥624.00 | 2.70K |
| 2026-07-13 | ¥631.00 | +0.32% | ¥629.00 | ¥639.00 | ¥629.00 | 1.10K |
| 2026-07-10 | ¥629.00 | +1.29% | ¥621.00 | ¥640.00 | ¥621.00 | 4.50K |
| 2026-07-09 | ¥621.00 | 0.00% | ¥621.00 | ¥626.00 | ¥620.00 | 2.80K |
| 2026-07-08 | ¥621.00 | +1.31% | ¥613.00 | ¥624.00 | ¥613.00 | 2.20K |
| 2026-07-07 | ¥613.00 | +0.82% | ¥608.00 | ¥613.00 | ¥607.00 | 2.20K |
| 2026-07-06 | ¥608.00 | +0.33% | ¥606.00 | ¥610.00 | ¥606.00 | 2.00K |
| 2026-07-03 | ¥606.00 | 0.00% | ¥603.00 | ¥606.00 | ¥603.00 | 2.40K |
| 2026-07-02 | ¥606.00 | +0.66% | ¥610.00 | ¥611.00 | ¥604.00 | 1.50K |
| 2026-07-01 | ¥602.00 | -0.99% | ¥610.00 | ¥611.00 | ¥601.00 | 4.50K |
| 2026-06-30 | ¥608.00 | +1.00% | ¥602.00 | ¥609.00 | ¥602.00 | 1.90K |
| 2026-06-29 | ¥602.00 | +0.17% | ¥600.00 | ¥612.00 | ¥600.00 | 3.40K |
| 2026-06-26 | ¥601.00 | -0.17% | ¥602.00 | ¥608.00 | ¥601.00 | 3.10K |
| 2026-06-25 | ¥602.00 | -0.33% | ¥601.00 | ¥608.00 | ¥601.00 | 2.80K |
| 2026-06-24 | ¥604.00 | +0.67% | ¥608.00 | ¥608.00 | ¥600.00 | 2.10K |
| 2026-06-23 | ¥600.00 | -0.50% | ¥603.00 | ¥603.00 | ¥600.00 | 2.60K |
| 2026-06-22 | ¥603.00 | -1.31% | ¥607.00 | ¥611.00 | ¥602.00 | 4.60K |
| 2026-06-19 | ¥611.00 | 0.00% | ¥610.00 | ¥611.00 | ¥602.00 | 1.40K |
| 2026-06-18 | ¥611.00 | +0.16% | ¥613.00 | ¥614.00 | ¥611.00 | 1.40K |
| 2026-06-17 | ¥610.00 | -0.81% | ¥615.00 | ¥615.00 | ¥610.00 | 1.20K |
| 2026-06-16 | ¥615.00 | +1.32% | ¥610.00 | ¥616.00 | ¥610.00 | 4.00K |
| 2026-06-15 | ¥607.00 | +0.83% | ¥603.00 | ¥610.00 | ¥600.00 | 2.60K |
| 2026-06-12 | ¥602.00 | -0.99% | ¥606.00 | ¥610.00 | ¥602.00 | 4.50K |
| 2026-06-11 | ¥608.00 | -0.33% | ¥602.00 | ¥612.00 | ¥602.00 | 3.40K |
| 2026-06-10 | ¥610.00 | -0.33% | ¥605.00 | ¥613.00 | ¥604.00 | 4.10K |
| 2026-06-09 | ¥612.00 | +3.73% | ¥590.00 | ¥616.00 | ¥590.00 | 8.50K |
| 2026-06-08 | ¥590.00 | +2.08% | ¥579.00 | ¥596.00 | ¥579.00 | 5.40K |
| 2026-06-05 | ¥578.00 | 0.00% | ¥587.00 | ¥589.00 | ¥575.00 | 8.10K |
| 2026-06-04 | ¥578.00 | -0.86% | ¥583.00 | ¥587.00 | ¥575.00 | 11.60K |
| 2026-06-03 | ¥583.00 | -2.83% | ¥598.00 | ¥600.00 | ¥580.00 | 18.60K |
| 2026-06-02 | ¥600.00 | -0.66% | ¥604.00 | ¥605.00 | ¥597.00 | 9.90K |
| 2026-06-01 | ¥604.00 | -0.98% | ¥605.00 | ¥610.00 | ¥600.00 | 8.20K |
| 2026-05-29 | ¥610.00 | -0.49% | ¥613.00 | ¥614.00 | ¥610.00 | 9.00K |
| 2026-05-28 | ¥613.00 | -0.16% | ¥618.00 | ¥618.00 | ¥612.00 | 2.40K |
| 2026-05-27 | ¥614.00 | -0.97% | ¥620.00 | ¥620.00 | ¥612.00 | 5.50K |
| 2026-05-26 | ¥620.00 | +0.65% | ¥617.00 | ¥620.00 | ¥615.00 | 2.70K |
| 2026-05-25 | ¥616.00 | +0.49% | ¥619.00 | ¥626.00 | ¥616.00 | 6.90K |