kabutan

RS Technologies Co.,Ltd.(3445) Historical

3445
TSE Prime
RS Technologies Co.,Ltd.
3,635
JPY
+25
(+0.69%)
Dec 5, 3:30 pm JST
23.51
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,635.5
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 19, 2025
4,095 JPY
52 Week Low Apr 9, 2025
2,105 JPY
Yearly High Sep 19, 2025
4,095 JPY
Yearly Low Apr 9, 2025
2,105 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,585 3,670 3,585 3,635 +25 +0.69% 61,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,575 3,650 3,575 3,610 +60 +1.69% 84,900
Dec 3, 2025 3,570 3,655 3,550 3,550 -20 -0.56% 80,000
Dec 2, 2025 3,625 3,645 3,570 3,570 -15 -0.42% 108,900
Dec 1, 2025 3,690 3,695 3,580 3,585 -45 -1.24% 86,800
Nov 28, 2025 3,630 3,665 3,565 3,630 +5 +0.14% 114,900
Nov 27, 2025 3,655 3,675 3,590 3,625 -50 -1.36% 99,600
Nov 26, 2025 3,645 3,685 3,605 3,675 +100 +2.80% 72,700
Nov 25, 2025 3,665 3,685 3,575 3,575 -20 -0.56% 96,000
Nov 21, 2025 3,560 3,630 3,555 3,595 -105 -2.84% 128,000
Nov 20, 2025 3,715 3,775 3,635 3,700 +125 +3.50% 132,400
Nov 19, 2025 3,735 3,750 3,560 3,575 -210 -5.55% 158,800
Nov 18, 2025 3,815 3,860 3,765 3,785 -100 -2.57% 95,500
Nov 17, 2025 3,855 3,890 3,705 3,885 0 0.00% 220,300
Nov 14, 2025 3,800 3,925 3,750 3,885 +140 +3.74% 225,400
Nov 13, 2025 3,845 3,845 3,745 3,745 -80 -2.09% 207,300
Nov 12, 2025 3,830 3,880 3,815 3,825 -60 -1.54% 127,600
Nov 11, 2025 3,900 3,925 3,825 3,885 +30 +0.78% 119,700
Nov 10, 2025 3,805 3,880 3,765 3,855 +75 +1.98% 103,400
Nov 7, 2025 3,750 3,800 3,725 3,780 -40 -1.05% 99,200
Nov 6, 2025 3,770 3,855 3,735 3,820 +110 +2.96% 136,800