kabutan

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

3924
TSE Prime
R&D COMPUTER CO.,LTD.
911
JPY
-4
(-0.44%)
Oct 10, 3:30 pm JST
5.96
USD
Oct 10, 2:30 am EDT
Result
PTS
outside of trading hours
910
Oct 10, 7:23 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 26, 2025
995 JPY
52 Week Low Apr 7, 2025
597 JPY
Yearly High Sep 26, 2025
995 JPY
Yearly Low Apr 7, 2025
597 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 10, 2025 914 916 904 911 -4 -0.44% 22,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 9, 2025 924 926 913 915 -8 -0.87% 30,600
Oct 8, 2025 929 936 923 923 -6 -0.65% 29,700
Oct 7, 2025 926 935 916 929 +4 +0.43% 24,800
Oct 6, 2025 942 945 925 925 +1 +0.11% 34,100
Oct 3, 2025 914 931 899 924 +14 +1.54% 38,900
Oct 2, 2025 915 918 908 910 -10 -1.09% 44,000
Oct 1, 2025 942 943 919 920 -23 -2.44% 59,400
Sep 30, 2025 961 961 943 943 -17 -1.77% 40,300
Sep 29, 2025 967 976 951 960 -30 -3.03% 42,300
Sep 26, 2025 988 995 987 990 +7 +0.71% 21,100
Sep 25, 2025 990 990 980 983 0 0.00% 20,600
Sep 24, 2025 987 991 982 983 +1 +0.10% 29,500
Sep 22, 2025 980 988 979 982 +7 +0.72% 18,000
Sep 19, 2025 980 983 970 975 -5 -0.51% 26,400
Sep 18, 2025 982 982 966 980 -5 -0.51% 28,900
Sep 17, 2025 988 988 971 985 0 0.00% 20,400
Sep 16, 2025 968 988 964 985 +24 +2.50% 45,300
Sep 12, 2025 959 963 954 961 +4 +0.42% 12,700
Sep 11, 2025 964 964 954 957 -3 -0.31% 17,000
Sep 10, 2025 958 964 953 960 +6 +0.63% 15,000
1 2 3 4 5
...
18