kabutan

R&D COMPUTER CO.,LTD.(3924) Historical

3924
TSE Prime
R&D COMPUTER CO.,LTD.
913
JPY
+3
(+0.33%)
Dec 5, 2:54 pm JST
5.90
USD
Dec 5, 12:54 am EST
Result
PTS
outside of trading hours
914.3
Dec 5, 1:11 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 21, 2025
1,019 JPY
52 Week Low Apr 7, 2025
597 JPY
Yearly High Oct 21, 2025
1,019 JPY
Yearly Low Apr 7, 2025
597 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 925 925 911 913 +3 +0.33% 23,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 911 914 910 910 0 0.00% 12,400
Dec 3, 2025 911 912 908 910 -1 -0.11% 10,000
Dec 2, 2025 915 915 910 911 +3 +0.33% 9,500
Dec 1, 2025 915 917 908 908 0 0.00% 35,000
Nov 28, 2025 904 912 904 908 +5 +0.55% 18,700
Nov 27, 2025 910 910 903 903 -4 -0.44% 13,600
Nov 26, 2025 909 910 904 907 +2 +0.22% 17,400
Nov 25, 2025 903 905 899 905 +8 +0.89% 21,200
Nov 21, 2025 888 897 886 897 +8 +0.90% 24,900
Nov 20, 2025 893 897 888 889 0 0.00% 29,200
Nov 19, 2025 893 894 888 889 -3 -0.34% 36,600
Nov 18, 2025 887 895 885 892 +2 +0.22% 40,700
Nov 17, 2025 905 905 887 890 -15 -1.66% 95,800
Nov 14, 2025 925 925 900 905 -62 -6.41% 193,000
Nov 13, 2025 965 980 962 967 -5 -0.51% 48,900
Nov 12, 2025 974 980 968 972 -2 -0.21% 32,900
Nov 11, 2025 970 975 965 974 +4 +0.41% 24,200
Nov 10, 2025 957 975 957 970 +13 +1.36% 19,200
Nov 7, 2025 966 966 951 957 -4 -0.42% 25,800
Nov 6, 2025 963 967 958 961 -2 -0.21% 13,700