Want to see JP:3326 full AI Analyst Report?
Runsystem Co., Ltd. (3326) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 643.00 | 647.00 | 636.00 | 640.00 | 640.00 | +0.47% | 1,700 | 0.44 |
| Oct 29, 2026 | 637.00 | 647.00 | 637.00 | 637.00 | 637.00 | -1.09% | 4,500 | 1.16 |
| Oct 28, 2026 | 647.00 | 647.00 | 636.00 | 644.00 | 644.00 | +1.10% | 4,400 | 1.15 |
| Oct 27, 2026 | 643.00 | 650.00 | 632.00 | 637.00 | 637.00 | -0.93% | 7,700 | 2.07 |
| Oct 26, 2026 | 647.00 | 653.00 | 643.00 | 643.00 | 643.00 | -0.62% | 5,800 | 1.58 |
| Oct 23, 2026 | 650.00 | 650.00 | 643.00 | 647.00 | 647.00 | -0.46% | 4,200 | 1.16 |
| Oct 22, 2026 | 651.00 | 651.00 | 650.00 | 650.00 | 650.00 | -0.15% | 1,700 | 0.47 |
| Oct 21, 2026 | 655.00 | 655.00 | 650.00 | 651.00 | 651.00 | -0.15% | 2,300 | 0.63 |
| Oct 20, 2026 | 655.00 | 655.00 | 652.00 | 652.00 | 652.00 | -0.15% | 2,400 | 0.66 |
| Oct 19, 2026 | 658.00 | 659.00 | 653.00 | 653.00 | 653.00 | -0.15% | 1,700 | 0.47 |
| Oct 16, 2026 | 657.00 | 657.00 | 649.00 | 654.00 | 654.00 | -0.61% | 3,200 | 0.88 |
| Oct 15, 2026 | 646.00 | 665.00 | 646.00 | 658.00 | 658.00 | +1.39% | 5,100 | 1.43 |
| Oct 14, 2026 | 651.00 | 651.00 | 647.00 | 649.00 | 649.00 | +0.15% | 1,500 | 0.42 |
| Oct 13, 2026 | 650.00 | 660.00 | 642.00 | 648.00 | 648.00 | -0.31% | 8,900 | 2.56 |
| Oct 12, 2026 | 650.00 | 650.00 | 639.00 | 650.00 | 650.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 649.00 | 650.00 | 639.00 | 650.00 | 650.00 | +0.31% | 4,500 | 1.29 |
| Oct 08, 2026 | 649.00 | 651.00 | 631.00 | 648.00 | 648.00 | -0.31% | 5,600 | 1.63 |
| Oct 07, 2026 | 646.00 | 652.00 | 646.00 | 650.00 | 650.00 | +0.00% | 6,900 | 2.04 |
| Oct 06, 2026 | 651.00 | 659.00 | 650.00 | 650.00 | 650.00 | -0.15% | 7,200 | 2.17 |
| Oct 05, 2026 | 652.00 | 661.00 | 651.00 | 651.00 | 651.00 | -0.46% | 2,900 | 0.88 |
| Oct 02, 2026 | 653.00 | 654.00 | 653.00 | 654.00 | 654.00 | +0.31% | 200 | 0.06 |
| Oct 01, 2026 | 658.00 | 660.00 | 651.00 | 652.00 | 652.00 | -1.06% | 2,900 | 0.87 |
| Sep 30, 2026 | 661.00 | 662.00 | 649.00 | 659.00 | 659.00 | -1.20% | 7,200 | 2.22 |
| Sep 29, 2026 | 669.00 | 669.00 | 658.00 | 667.00 | 667.00 | -1.77% | 10,900 | 3.52 |
| Sep 28, 2026 | 674.00 | 683.00 | 673.00 | 679.00 | 679.00 | +0.74% | 3,400 | 1.09 |
| Sep 25, 2026 | 686.00 | 686.00 | 670.00 | 674.00 | 674.00 | -1.46% | 7,700 | 2.55 |
| Sep 24, 2026 | 685.00 | 688.00 | 677.00 | 684.00 | 684.00 | +0.74% | 7,100 | 2.39 |
| Sep 23, 2026 | 679.00 | 680.00 | 672.00 | 679.00 | 679.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 679.00 | 680.00 | 672.00 | 679.00 | 679.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 679.00 | 680.00 | 672.00 | 679.00 | 679.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 679.00 | 680.00 | 672.00 | 679.00 | 679.00 | +1.34% | 8,400 | 2.80 |
| Sep 17, 2026 | 670.00 | 681.00 | 668.00 | 670.00 | 670.00 | +0.00% | 5,500 | 1.84 |
| Sep 16, 2026 | 664.00 | 679.00 | 662.00 | 670.00 | 670.00 | +0.90% | 2,900 | 0.98 |
| Sep 15, 2026 | 654.00 | 664.00 | 651.00 | 664.00 | 664.00 | +1.84% | 3,000 | 1.02 |
| Sep 14, 2026 | 652.00 | 653.00 | 651.00 | 652.00 | 652.00 | +0.31% | 1,300 | 0.44 |
| Sep 11, 2026 | 651.00 | 654.00 | 650.00 | 650.00 | 650.00 | -0.31% | 2,400 | 0.81 |
| Sep 10, 2026 | 651.00 | 652.00 | 648.00 | 652.00 | 652.00 | +0.31% | 4,300 | 1.47 |
| Sep 09, 2026 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | -0.15% | 2,800 | 0.95 |
| Sep 08, 2026 | 650.00 | 656.00 | 650.00 | 651.00 | 651.00 | +0.00% | 700 | 0.23 |
| Sep 07, 2026 | 655.00 | 658.00 | 650.00 | 651.00 | 651.00 | -0.61% | 3,200 | 1.06 |
| Sep 04, 2026 | 655.00 | 657.00 | 655.00 | 655.00 | 655.00 | +0.00% | 2,900 | 0.93 |
| Sep 03, 2026 | 663.00 | 663.00 | 655.00 | 655.00 | 655.00 | -0.76% | 5,200 | 1.67 |
| Sep 02, 2026 | 662.00 | 663.00 | 654.00 | 660.00 | 660.00 | +0.92% | 4,600 | 1.45 |
| Sep 01, 2026 | 646.00 | 659.00 | 646.00 | 654.00 | 654.00 | +1.24% | 3,100 | 0.94 |
| Aug 31, 2026 | 655.00 | 665.00 | 645.00 | 646.00 | 646.00 | +0.16% | 8,800 | 2.55 |
| Aug 28, 2026 | 653.00 | 653.00 | 645.00 | 645.00 | 645.00 | +0.00% | 1,600 | 0.45 |
| Aug 27, 2026 | 654.00 | 654.00 | 642.00 | 645.00 | 645.00 | -1.07% | 4,100 | 1.12 |
| Aug 26, 2026 | 652.00 | 652.00 | 649.00 | 652.00 | 652.00 | +0.15% | 2,200 | 0.59 |
| Aug 25, 2026 | 653.00 | 653.00 | 651.00 | 651.00 | 651.00 | -0.31% | 3,500 | 0.94 |
| Aug 24, 2026 | 650.00 | 653.00 | 646.00 | 653.00 | 653.00 | -0.31% | 6,900 | 1.85 |
