Want to see JP:3445 full AI Analyst Report?
RS Technologies Co. Ltd. (3445) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,000.00 | 5,030.00 | 4,820.00 | 4,875.00 | 4,875.00 | -4.41% | 168,900 | 0.79 |
| Oct 29, 2026 | 5,160.00 | 5,170.00 | 4,945.00 | 5,100.00 | 5,100.00 | -0.39% | 262,300 | 1.22 |
| Oct 28, 2026 | 5,210.00 | 5,240.00 | 5,080.00 | 5,120.00 | 5,120.00 | +2.20% | 170,200 | 0.78 |
| Oct 27, 2026 | 4,940.00 | 5,100.00 | 4,940.00 | 5,010.00 | 5,010.00 | +3.73% | 138,700 | 0.63 |
| Oct 26, 2026 | 4,835.00 | 5,010.00 | 4,755.00 | 4,830.00 | 4,830.00 | -0.82% | 204,900 | 0.92 |
| Oct 23, 2026 | 4,805.00 | 4,890.00 | 4,600.00 | 4,870.00 | 4,870.00 | -1.52% | 283,500 | 1.26 |
| Oct 22, 2026 | 5,230.00 | 5,250.00 | 4,830.00 | 4,945.00 | 4,945.00 | -3.61% | 255,300 | 1.12 |
| Oct 21, 2026 | 5,200.00 | 5,220.00 | 5,100.00 | 5,130.00 | 5,130.00 | +1.58% | 125,300 | 0.55 |
| Oct 20, 2026 | 5,370.00 | 5,370.00 | 5,010.00 | 5,050.00 | 5,050.00 | -6.31% | 203,800 | 0.89 |
| Oct 19, 2026 | 5,280.00 | 5,420.00 | 5,190.00 | 5,390.00 | 5,390.00 | -0.74% | 144,100 | 0.63 |
| Oct 16, 2026 | 5,330.00 | 5,440.00 | 5,170.00 | 5,430.00 | 5,430.00 | +3.82% | 249,200 | 1.08 |
| Oct 15, 2026 | 5,640.00 | 5,640.00 | 5,130.00 | 5,230.00 | 5,230.00 | -10.45% | 320,700 | 1.42 |
| Oct 14, 2026 | 5,830.00 | 5,990.00 | 5,770.00 | 5,840.00 | 5,840.00 | +0.00% | 150,300 | 0.66 |
| Oct 13, 2026 | 5,920.00 | 6,000.00 | 5,690.00 | 5,840.00 | 5,840.00 | -4.58% | 256,700 | 1.14 |
| Oct 12, 2026 | 6,120.00 | 6,180.00 | 5,890.00 | 6,120.00 | 6,120.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,950.00 | 6,180.00 | 5,890.00 | 6,120.00 | 6,120.00 | -0.33% | 149,400 | 0.64 |
| Oct 08, 2026 | 6,440.00 | 6,460.00 | 5,700.00 | 6,140.00 | 6,140.00 | -5.39% | 489,200 | 2.14 |
| Oct 07, 2026 | 6,620.00 | 6,620.00 | 6,380.00 | 6,490.00 | 6,490.00 | -1.96% | 143,500 | 0.62 |
| Oct 06, 2026 | 6,660.00 | 6,660.00 | 6,540.00 | 6,620.00 | 6,620.00 | +0.46% | 93,800 | 0.40 |
| Oct 05, 2026 | 6,550.00 | 6,610.00 | 6,480.00 | 6,590.00 | 6,590.00 | +3.78% | 173,700 | 0.72 |
| Oct 02, 2026 | 6,390.00 | 6,560.00 | 6,310.00 | 6,350.00 | 6,350.00 | +0.47% | 156,800 | 0.63 |
| Oct 01, 2026 | 6,250.00 | 6,370.00 | 6,210.00 | 6,320.00 | 6,320.00 | +1.61% | 172,200 | 0.69 |
| Sep 30, 2026 | 6,170.00 | 6,240.00 | 6,030.00 | 6,220.00 | 6,220.00 | +3.84% | 208,300 | 0.82 |
| Sep 29, 2026 | 6,030.00 | 6,080.00 | 5,940.00 | 5,990.00 | 5,990.00 | +0.34% | 147,400 | 0.58 |
| Sep 28, 2026 | 6,180.00 | 6,180.00 | 5,960.00 | 5,970.00 | 5,970.00 | -2.45% | 127,600 | 0.49 |
| Sep 25, 2026 | 6,020.00 | 6,150.00 | 5,900.00 | 6,120.00 | 6,120.00 | +2.17% | 165,100 | 0.64 |
| Sep 24, 2026 | 6,000.00 | 6,080.00 | 5,930.00 | 5,990.00 | 5,990.00 | +3.28% | 249,500 | 0.98 |
| Sep 23, 2026 | 5,800.00 | 5,840.00 | 5,710.00 | 5,800.00 | 5,800.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,780.00 | 5,840.00 | 5,710.00 | 5,800.00 | 5,800.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,780.00 | 5,840.00 | 5,710.00 | 5,800.00 | 5,800.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,780.00 | 5,840.00 | 5,710.00 | 5,800.00 | 5,800.00 | +1.58% | 208,900 | 0.80 |
| Sep 17, 2026 | 5,690.00 | 5,800.00 | 5,540.00 | 5,710.00 | 5,710.00 | +0.53% | 309,600 | 1.19 |
| Sep 16, 2026 | 5,230.00 | 5,770.00 | 5,220.00 | 5,680.00 | 5,680.00 | +6.57% | 250,000 | 0.97 |
| Sep 15, 2026 | 5,180.00 | 5,350.00 | 5,150.00 | 5,330.00 | 5,330.00 | +0.95% | 136,400 | 0.53 |
| Sep 14, 2026 | 4,990.00 | 5,320.00 | 4,965.00 | 5,280.00 | 5,280.00 | -0.19% | 218,400 | 0.84 |
| Sep 11, 2026 | 5,270.00 | 5,300.00 | 5,190.00 | 5,290.00 | 5,290.00 | -3.29% | 194,300 | 0.75 |
| Sep 10, 2026 | 5,580.00 | 5,650.00 | 5,300.00 | 5,470.00 | 5,470.00 | -1.44% | 190,300 | 0.73 |
| Sep 09, 2026 | 5,560.00 | 5,670.00 | 5,530.00 | 5,550.00 | 5,550.00 | +0.36% | 143,600 | 0.55 |
| Sep 08, 2026 | 5,840.00 | 5,960.00 | 5,530.00 | 5,530.00 | 5,530.00 | -5.95% | 166,000 | 0.63 |
| Sep 07, 2026 | 5,800.00 | 5,950.00 | 5,720.00 | 5,880.00 | 5,880.00 | +4.81% | 203,200 | 0.77 |
| Sep 04, 2026 | 5,550.00 | 5,730.00 | 5,540.00 | 5,610.00 | 5,610.00 | +0.18% | 107,400 | 0.41 |
| Sep 03, 2026 | 5,600.00 | 5,780.00 | 5,490.00 | 5,600.00 | 5,600.00 | +0.36% | 160,000 | 0.60 |
| Sep 02, 2026 | 5,550.00 | 5,770.00 | 5,540.00 | 5,580.00 | 5,580.00 | -1.24% | 195,800 | 0.74 |
| Sep 01, 2026 | 5,760.00 | 5,800.00 | 5,570.00 | 5,650.00 | 5,650.00 | -3.91% | 240,000 | 0.90 |
| Aug 31, 2026 | 5,520.00 | 5,940.00 | 5,470.00 | 5,880.00 | 5,880.00 | +4.63% | 265,600 | 1.00 |
| Aug 28, 2026 | 5,770.00 | 5,840.00 | 5,580.00 | 5,620.00 | 5,620.00 | -2.43% | 186,700 | 0.70 |
| Aug 27, 2026 | 5,820.00 | 5,940.00 | 5,740.00 | 5,760.00 | 5,760.00 | +2.49% | 291,300 | 1.10 |
| Aug 26, 2026 | 5,500.00 | 5,650.00 | 5,450.00 | 5,620.00 | 5,620.00 | +0.90% | 242,700 | 0.91 |
| Aug 25, 2026 | 5,350.00 | 5,590.00 | 5,240.00 | 5,570.00 | 5,570.00 | +2.58% | 335,500 | 1.25 |
| Aug 24, 2026 | 5,500.00 | 5,610.00 | 5,350.00 | 5,430.00 | 5,430.00 | -1.27% | 370,100 | 1.39 |