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
ー
ー
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,690 3,695 3,550 3,635 +5 +0.14% 484,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,665 3,685 3,565 3,630 +35 +0.97% 383,200
Nov 21, 2025 3,855 3,890 3,555 3,595 -290 -7.46% 735,000
Nov 14, 2025 3,805 3,925 3,745 3,885 +105 +2.78% 783,400
Nov 7, 2025 3,820 3,945 3,555 3,780 -75 -1.95% 583,600
Oct 31, 2025 3,950 4,005 3,730 3,855 -55 -1.41% 566,800
Oct 24, 2025 3,620 3,910 3,560 3,910 +360 +10.14% 678,600
Oct 17, 2025 3,605 3,695 3,540 3,550 -80 -2.20% 370,600
Oct 10, 2025 3,860 3,865 3,620 3,630 -115 -3.07% 643,400
Oct 3, 2025 3,720 3,805 3,545 3,745 -20 -0.53% 502,200
Sep 26, 2025 3,970 4,000 3,750 3,765 -160 -4.08% 472,900
Sep 19, 2025 3,860 4,095 3,810 3,925 +110 +2.88% 632,500
Sep 12, 2025 3,710 3,840 3,650 3,815 +160 +4.38% 535,200
Sep 5, 2025 3,605 3,670 3,495 3,655 +15 +0.41% 511,700
Aug 29, 2025 3,495 3,725 3,470 3,640 +200 +5.81% 445,000
Aug 22, 2025 3,380 3,545 3,320 3,440 +95 +2.84% 484,200
Aug 15, 2025 3,210 3,505 3,175 3,345 +140 +4.37% 742,300
Aug 8, 2025 3,020 3,230 3,015 3,205 +115 +3.72% 365,000
Aug 1, 2025 3,075 3,180 3,040 3,090 +5 +0.16% 481,600
Jul 25, 2025 3,105 3,140 3,030 3,085 -25 -0.80% 319,100
Jul 18, 2025 2,960 3,150 2,892 3,110 +145 +4.89% 673,300