RS Technologies Co. Ltd. 3445
TSE · Japan · Producer Manufacturing
¥6,350.00+30.00 (+0.47%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥6,320.00 | +1.61% | ¥6,250.00 | ¥6,370.00 | ¥6,210.00 | 172.20K |
| 2026-09-30 | ¥6,220.00 | +3.84% | ¥6,170.00 | ¥6,240.00 | ¥6,030.00 | 208.30K |
| 2026-09-29 | ¥5,990.00 | +0.34% | ¥6,030.00 | ¥6,080.00 | ¥5,940.00 | 147.40K |
| 2026-09-28 | ¥5,970.00 | -2.45% | ¥6,180.00 | ¥6,180.00 | ¥5,960.00 | 127.60K |
| 2026-09-25 | ¥6,120.00 | +2.17% | ¥6,020.00 | ¥6,150.00 | ¥5,900.00 | 165.10K |
| 2026-09-24 | ¥5,990.00 | +3.28% | ¥6,000.00 | ¥6,080.00 | ¥5,930.00 | 249.50K |
| 2026-09-18 | ¥5,800.00 | +1.58% | ¥5,780.00 | ¥5,840.00 | ¥5,710.00 | 208.90K |
| 2026-09-17 | ¥5,710.00 | +0.53% | ¥5,690.00 | ¥5,800.00 | ¥5,540.00 | 309.60K |
| 2026-09-16 | ¥5,680.00 | +6.57% | ¥5,230.00 | ¥5,770.00 | ¥5,220.00 | 250.00K |
| 2026-09-15 | ¥5,330.00 | +0.95% | ¥5,180.00 | ¥5,350.00 | ¥5,150.00 | 136.40K |
| 2026-09-14 | ¥5,280.00 | -0.19% | ¥4,990.00 | ¥5,320.00 | ¥4,965.00 | 218.40K |
| 2026-09-11 | ¥5,290.00 | -3.29% | ¥5,270.00 | ¥5,300.00 | ¥5,190.00 | 194.30K |
| 2026-09-10 | ¥5,470.00 | -1.44% | ¥5,580.00 | ¥5,650.00 | ¥5,300.00 | 190.30K |
| 2026-09-09 | ¥5,550.00 | +0.36% | ¥5,560.00 | ¥5,670.00 | ¥5,530.00 | 143.60K |
| 2026-09-08 | ¥5,530.00 | -5.95% | ¥5,840.00 | ¥5,960.00 | ¥5,530.00 | 166.00K |
| 2026-09-07 | ¥5,880.00 | +4.81% | ¥5,800.00 | ¥5,950.00 | ¥5,720.00 | 203.20K |
| 2026-09-04 | ¥5,610.00 | +0.18% | ¥5,550.00 | ¥5,730.00 | ¥5,540.00 | 107.40K |
| 2026-09-03 | ¥5,600.00 | +0.36% | ¥5,600.00 | ¥5,780.00 | ¥5,490.00 | 160.00K |
| 2026-09-02 | ¥5,580.00 | -1.24% | ¥5,550.00 | ¥5,770.00 | ¥5,540.00 | 195.80K |
| 2026-09-01 | ¥5,650.00 | -3.91% | ¥5,760.00 | ¥5,800.00 | ¥5,570.00 | 240.00K |
| 2026-08-31 | ¥5,880.00 | +4.63% | ¥5,520.00 | ¥5,940.00 | ¥5,470.00 | 265.60K |
| 2026-08-28 | ¥5,620.00 | -2.43% | ¥5,770.00 | ¥5,840.00 | ¥5,580.00 | 186.70K |
| 2026-08-27 | ¥5,760.00 | +2.49% | ¥5,820.00 | ¥5,940.00 | ¥5,740.00 | 291.30K |
| 2026-08-26 | ¥5,620.00 | +0.90% | ¥5,500.00 | ¥5,650.00 | ¥5,450.00 | 242.70K |
| 2026-08-25 | ¥5,570.00 | +2.58% | ¥5,350.00 | ¥5,590.00 | ¥5,240.00 | 335.50K |
| 2026-08-24 | ¥5,430.00 | -1.27% | ¥5,500.00 | ¥5,610.00 | ¥5,350.00 | 370.10K |
| 2026-08-21 | ¥5,500.00 | -1.26% | ¥5,440.00 | ¥5,520.00 | ¥5,310.00 | 258.70K |
| 2026-08-20 | ¥5,570.00 | -1.07% | ¥5,540.00 | ¥5,650.00 | ¥5,500.00 | 192.90K |
| 2026-08-19 | ¥5,630.00 | -5.38% | ¥5,750.00 | ¥5,860.00 | ¥5,600.00 | 275.00K |
| 2026-08-18 | ¥5,950.00 | -6.30% | ¥6,420.00 | ¥6,450.00 | ¥5,930.00 | 353.40K |
| 2026-08-17 | ¥6,350.00 | +1.93% | ¥6,330.00 | ¥6,400.00 | ¥6,180.00 | 304.10K |
| 2026-08-14 | ¥6,230.00 | -12.25% | ¥6,350.00 | ¥6,380.00 | ¥6,060.00 | 767.30K |
| 2026-08-13 | ¥7,100.00 | +4.41% | ¥6,900.00 | ¥7,210.00 | ¥6,880.00 | 239.20K |
| 2026-08-12 | ¥6,800.00 | -0.58% | ¥6,830.00 | ¥6,880.00 | ¥6,650.00 | 193.80K |
| 2026-08-10 | ¥6,840.00 | +2.86% | ¥6,730.00 | ¥6,900.00 | ¥6,640.00 | 194.90K |
| 2026-08-07 | ¥6,650.00 | -2.64% | ¥6,890.00 | ¥7,030.00 | ¥6,460.00 | 283.30K |
| 2026-08-06 | ¥6,830.00 | -4.87% | ¥7,030.00 | ¥7,300.00 | ¥6,650.00 | 274.50K |
| 2026-08-05 | ¥7,180.00 | +6.69% | ¥6,950.00 | ¥7,230.00 | ¥6,870.00 | 313.90K |
| 2026-08-04 | ¥6,730.00 | +5.49% | ¥6,580.00 | ¥6,830.00 | ¥6,510.00 | 335.80K |
| 2026-08-03 | ¥6,380.00 | +1.11% | ¥6,360.00 | ¥6,560.00 | ¥6,250.00 | 379.50K |
| 2026-07-31 | ¥6,310.00 | +12.88% | ¥6,330.00 | ¥6,500.00 | ¥6,140.00 | 354.80K |
| 2026-07-30 | ¥5,590.00 | -2.10% | ¥5,740.00 | ¥6,000.00 | ¥5,440.00 | 310.60K |
| 2026-07-29 | ¥5,710.00 | -8.20% | ¥6,200.00 | ¥6,230.00 | ¥5,570.00 | 298.50K |
| 2026-07-28 | ¥6,220.00 | -12.39% | ¥6,750.00 | ¥6,780.00 | ¥6,200.00 | 408.30K |
| 2026-07-27 | ¥7,100.00 | +13.24% | ¥6,370.00 | ¥7,180.00 | ¥6,250.00 | 498.70K |
| 2026-07-24 | ¥6,270.00 | -5.86% | ¥6,560.00 | ¥6,600.00 | ¥6,180.00 | 214.80K |
| 2026-07-23 | ¥6,660.00 | +2.78% | ¥6,770.00 | ¥6,790.00 | ¥6,580.00 | 141.80K |
| 2026-07-22 | ¥6,480.00 | -1.52% | ¥6,880.00 | ¥6,880.00 | ¥6,460.00 | 260.20K |
| 2026-07-21 | ¥6,580.00 | +2.02% | ¥6,550.00 | ¥6,630.00 | ¥6,340.00 | 240.40K |
| 2026-07-17 | ¥6,450.00 | -9.92% | ¥6,660.00 | ¥6,690.00 | ¥6,230.00 | 282.20K |
| 2026-07-16 | ¥7,160.00 | -7.61% | ¥7,500.00 | ¥7,600.00 | ¥7,120.00 | 173.70K |
| 2026-07-15 | ¥7,750.00 | +3.89% | ¥7,610.00 | ¥7,820.00 | ¥7,510.00 | 178.30K |
| 2026-07-14 | ¥7,460.00 | -1.84% | ¥7,370.00 | ¥7,510.00 | ¥7,110.00 | 350.80K |
| 2026-07-13 | ¥7,600.00 | -4.16% | ¥7,900.00 | ¥8,300.00 | ¥7,440.00 | 287.20K |
| 2026-07-10 | ¥7,930.00 | +4.48% | ¥7,950.00 | ¥8,240.00 | ¥7,820.00 | 383.50K |
| 2026-07-09 | ¥7,590.00 | -8.77% | ¥8,450.00 | ¥8,480.00 | ¥7,430.00 | 377.50K |
| 2026-07-08 | ¥8,320.00 | 0.00% | ¥8,020.00 | ¥8,650.00 | ¥8,000.00 | 418.30K |
| 2026-07-07 | ¥8,320.00 | +4.52% | ¥7,830.00 | ¥8,420.00 | ¥7,750.00 | 554.90K |
| 2026-07-06 | ¥7,960.00 | -5.80% | ¥8,450.00 | ¥8,620.00 | ¥7,750.00 | 339.30K |
| 2026-07-03 | ¥8,450.00 | +11.77% | ¥7,170.00 | ¥8,450.00 | ¥7,150.00 | 454.40K |
| 2026-07-02 | ¥7,560.00 | -5.85% | ¥7,430.00 | ¥7,740.00 | ¥7,320.00 | 234.20K |
| 2026-07-01 | ¥8,030.00 | +10.30% | ¥7,580.00 | ¥8,170.00 | ¥7,580.00 | 311.90K |
| 2026-06-30 | ¥7,280.00 | +4.00% | ¥7,200.00 | ¥7,400.00 | ¥7,090.00 | 145.00K |
| 2026-06-29 | ¥7,000.00 | +0.43% | ¥6,930.00 | ¥7,030.00 | ¥6,650.00 | 118.50K |
| 2026-06-26 | ¥6,970.00 | -1.55% | ¥6,930.00 | ¥7,120.00 | ¥6,750.00 | 160.50K |
| 2026-06-25 | ¥7,080.00 | +3.36% | ¥7,140.00 | ¥7,230.00 | ¥7,030.00 | 160.80K |
| 2026-06-24 | ¥6,850.00 | -3.52% | ¥6,950.00 | ¥7,300.00 | ¥6,770.00 | 123.80K |
| 2026-06-23 | ¥7,100.00 | -2.74% | ¥7,310.00 | ¥7,510.00 | ¥7,080.00 | 164.40K |
| 2026-06-22 | ¥7,300.00 | +0.97% | ¥7,110.00 | ¥7,490.00 | ¥7,070.00 | 177.60K |
| 2026-06-19 | ¥7,230.00 | +2.41% | ¥7,360.00 | ¥7,490.00 | ¥7,130.00 | 168.40K |
| 2026-06-18 | ¥7,060.00 | +2.32% | ¥7,000.00 | ¥7,450.00 | ¥7,000.00 | 167.60K |
| 2026-06-17 | ¥6,900.00 | -1.15% | ¥6,780.00 | ¥7,040.00 | ¥6,690.00 | 185.40K |
| 2026-06-16 | ¥6,980.00 | -0.14% | ¥7,090.00 | ¥7,200.00 | ¥6,940.00 | 232.70K |
| 2026-06-15 | ¥6,990.00 | +5.91% | ¥7,000.00 | ¥7,040.00 | ¥6,800.00 | 254.90K |
| 2026-06-12 | ¥6,600.00 | +1.38% | ¥6,630.00 | ¥6,830.00 | ¥6,550.00 | 238.90K |
| 2026-06-11 | ¥6,510.00 | -0.46% | ¥6,340.00 | ¥6,540.00 | ¥6,190.00 | 148.70K |
| 2026-06-10 | ¥6,540.00 | -7.63% | ¥6,850.00 | ¥7,070.00 | ¥6,500.00 | 243.60K |
| 2026-06-09 | ¥7,080.00 | +0.71% | ¥7,070.00 | ¥7,240.00 | ¥6,920.00 | 202.60K |
| 2026-06-08 | ¥7,030.00 | -8.10% | ¥6,700.00 | ¥7,150.00 | ¥6,570.00 | 272.10K |
| 2026-06-05 | ¥7,650.00 | +0.53% | ¥7,480.00 | ¥7,680.00 | ¥7,300.00 | 206.90K |
| 2026-06-04 | ¥7,610.00 | +4.97% | ¥7,180.00 | ¥7,690.00 | ¥7,110.00 | 283.30K |
| 2026-06-03 | ¥7,250.00 | +2.55% | ¥7,370.00 | ¥7,500.00 | ¥7,210.00 | 194.60K |
| 2026-06-02 | ¥7,070.00 | -1.67% | ¥7,050.00 | ¥7,120.00 | ¥6,670.00 | 194.10K |
| 2026-06-01 | ¥7,190.00 | -3.36% | ¥7,470.00 | ¥7,610.00 | ¥7,040.00 | 221.40K |
| 2026-05-29 | ¥7,440.00 | +0.68% | ¥7,520.00 | ¥7,700.00 | ¥7,300.00 | 413.20K |
| 2026-05-28 | ¥7,390.00 | +7.88% | ¥6,700.00 | ¥7,520.00 | ¥6,540.00 | 418.90K |
| 2026-05-27 | ¥6,850.00 | +2.70% | ¥6,870.00 | ¥7,190.00 | ¥6,770.00 | 280.90K |
| 2026-05-26 | ¥6,670.00 | -3.75% | ¥7,000.00 | ¥7,000.00 | ¥6,660.00 | 180.90K |
| 2026-05-25 | ¥6,930.00 | +5.96% | ¥7,000.00 | ¥7,090.00 | ¥6,890.00 | 207.20K |
| 2026-05-22 | ¥6,540.00 | -2.97% | ¥6,840.00 | ¥6,930.00 | ¥6,500.00 | 171.20K |