kabutan

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

3924
TSE Prime
R&D COMPUTER CO.,LTD.
922
JPY
+1
(+0.11%)
Dec 12, 3:30 pm JST
5.91
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
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 12, 2025 925 926 921 922 +1 +0.11% 6,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 920 924 918 921 +3 +0.33% 12,900
Dec 10, 2025 910 919 910 918 +8 +0.88% 12,700
Dec 9, 2025 919 919 908 910 -8 -0.87% 25,100
Dec 8, 2025 912 918 912 918 +6 +0.66% 12,400
Dec 5, 2025 925 925 911 912 +2 +0.22% 24,900
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