Australia markets closed

RS Technologies Co., Ltd. (3445.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,245.00+40.00 (+1.25%)
At close: 03:15PM JST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20243,180.003,245.003,165.003,245.003,245.0071,000
09 May 20243,210.003,255.003,180.003,205.003,205.0075,800
08 May 20243,235.003,245.003,200.003,210.003,210.0084,700
07 May 20243,260.003,260.003,215.003,220.003,220.0073,500
02 May 20243,170.003,205.003,125.003,190.003,190.0041,700
01 May 20243,165.003,210.003,135.003,175.003,175.0078,800
30 Apr 20243,205.003,220.003,160.003,175.003,175.0099,600
26 Apr 20243,125.003,210.003,090.003,185.003,185.00153,400
25 Apr 20243,065.003,125.003,040.003,045.003,045.0078,500
24 Apr 20243,065.003,140.003,055.003,120.003,120.00141,800
23 Apr 20243,110.003,110.003,015.003,025.003,025.00116,400
22 Apr 20243,065.003,070.002,938.003,005.003,005.00187,300
19 Apr 20243,110.003,150.002,971.003,040.003,040.00246,500
18 Apr 20243,200.003,290.003,145.003,245.003,245.00147,300
17 Apr 20243,340.003,360.003,230.003,255.003,255.00147,300
16 Apr 20243,290.003,320.003,215.003,270.003,270.00165,500
15 Apr 20243,300.003,350.003,275.003,340.003,340.00144,000
12 Apr 20243,435.003,450.003,335.003,350.003,350.00197,400
11 Apr 20243,360.003,430.003,300.003,390.003,390.00215,600
10 Apr 20243,405.003,490.003,395.003,430.003,430.00377,600
09 Apr 20243,100.003,365.003,100.003,365.003,365.00352,400
08 Apr 20243,030.003,075.002,983.003,050.003,050.00145,900
05 Apr 20242,980.003,015.002,942.002,987.002,987.00180,300
04 Apr 20243,100.003,175.003,050.003,055.003,055.00206,900
03 Apr 20243,045.003,080.002,962.003,035.003,035.00196,300
02 Apr 20243,110.003,135.003,065.003,100.003,100.00179,000
01 Apr 20243,180.003,220.003,080.003,105.003,105.00223,800
29 Mar 20243,030.003,140.003,015.003,120.003,120.00169,400
28 Mar 20242,870.003,025.002,857.003,015.003,015.00241,500
27 Mar 20242,888.002,902.002,863.002,865.002,865.00132,700
26 Mar 20242,800.002,877.002,773.002,868.002,868.00159,700
25 Mar 20242,769.002,870.002,769.002,801.002,801.00219,000
22 Mar 20242,735.002,770.002,723.002,738.002,738.00197,800
21 Mar 20242,720.002,736.002,666.002,704.002,704.00165,700
19 Mar 20242,669.002,683.002,624.002,671.002,671.00192,700
18 Mar 20242,661.002,719.002,642.002,692.002,692.00133,400
15 Mar 20242,631.002,650.002,607.002,628.002,628.00130,500
14 Mar 20242,690.002,701.002,630.002,672.002,672.00130,600
13 Mar 20242,774.002,784.002,665.002,706.002,706.00191,400
12 Mar 20242,789.002,815.002,729.002,755.002,755.00116,300
11 Mar 20242,849.002,899.002,794.002,824.002,824.00217,600
08 Mar 20242,880.002,965.002,877.002,961.002,961.00180,800
07 Mar 20242,977.002,985.002,886.002,902.002,902.00169,900
06 Mar 20242,870.002,909.002,850.002,894.002,894.00122,400
05 Mar 20242,937.002,953.002,850.002,947.002,947.00222,200
04 Mar 20242,926.002,974.002,909.002,938.002,938.00354,700
01 Mar 20242,780.002,821.002,769.002,797.002,797.00148,900
29 Feb 20242,710.002,733.002,653.002,725.002,725.00152,600
28 Feb 20242,770.002,790.002,718.002,723.002,723.00204,100
27 Feb 20242,842.002,885.002,777.002,820.002,820.00180,100
26 Feb 20242,739.002,851.002,727.002,822.002,822.00240,300
22 Feb 20242,713.002,732.002,665.002,713.002,713.00194,000
21 Feb 20242,655.002,703.002,635.002,637.002,637.00155,400
20 Feb 20242,606.002,689.002,600.002,651.002,651.00198,500
19 Feb 20242,635.002,652.002,570.002,591.002,591.00168,400
16 Feb 20242,670.002,687.002,607.002,639.002,639.00221,200
15 Feb 20242,647.002,694.002,583.002,647.002,647.00319,200
14 Feb 20242,748.002,753.002,573.002,618.002,618.00730,700
13 Feb 20242,880.002,914.002,804.002,902.002,902.00265,100
09 Feb 20242,880.002,926.002,846.002,850.002,850.00174,400
08 Feb 20242,805.002,868.002,788.002,852.002,852.00227,200
07 Feb 20242,825.002,847.002,789.002,802.002,802.00143,900
06 Feb 20242,881.002,891.002,852.002,853.002,853.00123,300
05 Feb 20242,924.002,943.002,859.002,886.002,886.00181,000
02 Feb 20242,900.002,954.002,895.002,924.002,924.00146,000
01 Feb 20242,887.002,933.002,867.002,883.002,883.00186,500
31 Jan 20242,904.002,925.002,874.002,900.002,900.00225,600
30 Jan 20242,969.002,992.002,940.002,953.002,953.00135,900
29 Jan 20242,970.003,000.002,959.002,959.002,959.0058,000
26 Jan 20243,025.003,050.002,976.002,991.002,991.00147,600
25 Jan 20243,055.003,105.003,020.003,095.003,095.0084,200
24 Jan 20243,070.003,095.003,040.003,070.003,070.00116,300
23 Jan 20243,200.003,230.003,110.003,120.003,120.00202,600
22 Jan 20243,105.003,170.003,075.003,155.003,155.00275,900
19 Jan 20242,935.003,090.002,927.003,045.003,045.00218,300
18 Jan 20242,900.002,917.002,838.002,848.002,848.00233,700
17 Jan 20243,030.003,050.002,909.002,909.002,909.00157,400
16 Jan 20243,010.003,135.002,991.002,997.002,997.00170,000
15 Jan 20243,010.003,065.002,991.003,040.003,040.0064,800
12 Jan 20242,980.003,015.002,920.002,997.002,997.00175,700
11 Jan 20243,035.003,045.002,980.002,996.002,996.00137,400
10 Jan 20243,085.003,100.003,010.003,010.003,010.00178,900
09 Jan 20243,000.003,065.003,000.003,035.003,035.00200,200
05 Jan 20243,005.003,015.002,952.002,952.002,952.00160,300
04 Jan 20242,895.003,010.002,877.002,996.002,996.00249,000
29 Dec 20232,980.002,990.002,941.002,989.002,989.00110,400
28 Dec 20232,965.002,994.002,921.002,982.002,982.00124,800
28 Dec 202330 Dividend
27 Dec 20232,998.003,000.002,938.002,995.002,965.00176,600
26 Dec 20232,947.003,035.002,940.002,970.002,940.25186,700
25 Dec 20233,040.003,065.002,945.002,966.002,936.29285,100
22 Dec 20233,000.003,015.002,967.002,987.002,957.08195,400
21 Dec 20232,935.002,976.002,917.002,952.002,922.43224,700
20 Dec 20232,951.003,005.002,932.003,005.002,974.90248,100
19 Dec 20232,860.002,912.002,844.002,912.002,882.83151,300
18 Dec 20232,839.002,874.002,815.002,855.002,826.40135,100
15 Dec 20232,830.002,917.002,830.002,854.002,825.41213,300
14 Dec 20232,781.002,843.002,776.002,829.002,800.66223,500
13 Dec 20232,740.002,820.002,740.002,774.002,746.21238,300
12 Dec 20232,747.002,788.002,725.002,733.002,705.62200,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...