RS Technologies Co., Ltd. - 3445.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,380	3,415	3,415	3,445	3,370	116,600
August 15, 2025	3,390	3,345	3,345	3,390	3,275	137,300
August 14, 2025	3,300	3,350	3,350	3,505	3,225	356,000
August 13, 2025	3,280	3,230	3,230	3,325	3,215	144,200
August 12, 2025	3,210	3,225	3,225	3,240	3,175	104,800
August 08, 2025	3,160	3,205	3,205	3,230	3,155	84,000
August 07, 2025	3,095	3,155	3,155	3,165	3,095	98,700
August 06, 2025	3,100	3,100	3,100	3,140	3,095	54,300
August 05, 2025	3,120	3,110	3,110	3,130	3,090	52,200
August 04, 2025	3,020	3,110	3,110	3,125	3,015	75,800
August 01, 2025	3,070	3,090	3,090	3,125	3,045	87,400
July 31, 2025	3,125	3,140	3,140	3,180	3,125	89,100
July 30, 2025	3,090	3,125	3,125	3,125	3,060	204,200
July 29, 2025	3,065	3,070	3,070	3,075	3,045	53,700
July 28, 2025	3,075	3,085	3,085	3,120	3,040	47,200
July 25, 2025	3,095	3,085	3,085	3,095	3,050	65,400
July 24, 2025	3,140	3,095	3,095	3,140	3,075	57,700
July 23, 2025	3,080	3,100	3,100	3,115	3,035	100,000
July 22, 2025	3,105	3,050	3,050	3,125	3,030	96,000
July 18, 2025	3,080	3,110	3,110	3,150	3,080	152,100
July 17, 2025	2,901	3,065	3,065	3,065	2,892	130,600
July 16, 2025	2,966	2,920	2,920	2,985	2,897	137,200
July 15, 2025	2,963	2,990	2,990	2,994	2,948	138,100
July 14, 2025	2,960	2,936	2,936	3,005	2,915	115,300
July 11, 2025	2,960	2,965	2,965	2,999	2,950	151,300
July 10, 2025	3,020	2,960	2,960	3,020	2,937	114,400
July 09, 2025	2,981	3,020	3,020	3,030	2,947	126,300
July 08, 2025	2,900	2,943	2,943	2,966	2,888	133,200
July 07, 2025	2,915	2,916	2,916	2,930	2,868	140,600
July 04, 2025	3,055	2,965	2,965	3,080	2,965	83,500
July 03, 2025	3,015	3,035	3,035	3,050	3,010	71,200
July 02, 2025	3,025	3,005	3,005	3,080	2,999	125,300
July 01, 2025	3,120	3,095	3,095	3,155	3,065	118,600
June 30, 2025	3,230	3,175	3,175	3,255	3,155	254,600
June 27, 2025	3,145	3,165	3,165	3,210	3,110	208,200
June 26, 2025	3,110	3,110	3,110	3,135	3,080	92,200
June 25, 2025	3,050	3,110	3,110	3,140	3,050	137,200
June 24, 2025	3,065	3,050	3,050	3,085	3,025	74,000
June 23, 2025	2,959	3,020	3,020	3,040	2,935	112,300
June 20, 2025	2,985	3,015	3,015	3,055	2,984	120,700
June 19, 2025	3,020	2,992	2,992	3,020	2,984	64,700
June 18, 2025	2,975	3,015	3,015	3,045	2,964	118,100
June 17, 2025	2,947	3,005	3,005	3,035	2,932	100,200
June 16, 2025	2,945	2,920	2,920	2,952	2,916	97,500
June 13, 2025	3,010	2,948	2,948	3,035	2,920	109,900
June 12, 2025	3,090	3,035	3,035	3,115	3,030	94,800
June 11, 2025	3,010	3,060	3,060	3,095	3,010	102,400
June 10, 2025	3,010	2,989	2,989	3,055	2,981	99,600
June 09, 2025	2,984	2,990	2,990	3,010	2,963	76,600
June 06, 2025	2,980	2,970	2,970	3,005	2,963	54,900
June 05, 2025	2,937	2,980	2,980	3,015	2,937	116,400
June 04, 2025	2,956	2,947	2,947	2,958	2,908	78,100
June 03, 2025	2,957	2,912	2,912	2,966	2,884	105,800
June 02, 2025	2,901	2,932	2,932	2,972	2,860	195,900
May 30, 2025	2,911	2,943	2,943	2,953	2,898	77,700
May 29, 2025	2,977	2,952	2,952	2,989	2,939	120,600
May 28, 2025	2,940	2,913	2,913	2,949	2,891	89,800
May 27, 2025	2,867	2,890	2,890	2,899	2,832	67,100
May 26, 2025	2,865	2,853	2,853	2,882	2,816	66,700
May 23, 2025	2,845	2,864	2,864	2,899	2,831	124,100

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