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
Jul 22, 2024 822 823 813 820 -1 -0.12% 16,900
Jul 19, 2024 820 825 814 821 -4 -0.48% 31,000
Jul 18, 2024 825 828 820 825 +4 +0.49% 15,000
Jul 17, 2024 822 826 817 821 +4 +0.49% 15,900
Jul 16, 2024 815 823 811 817 +7 +0.86% 23,700
Jul 12, 2024 810 812 803 810 -1 -0.12% 22,100
Jul 11, 2024 813 813 800 811 +11 +1.37% 22,800
Jul 10, 2024 826 826 797 800 -19 -2.32% 75,500
Jul 9, 2024 833 833 819 819 -14 -1.68% 19,800
Jul 8, 2024 836 836 827 833 +4 +0.48% 25,200
Jul 5, 2024 837 845 828 829 -5 -0.60% 19,000
Jul 4, 2024 840 840 834 834 -4 -0.48% 12,800
Jul 3, 2024 840 840 830 838 +5 +0.60% 16,000
Jul 2, 2024 818 840 818 833 +17 +2.08% 51,000
Jul 1, 2024 825 827 810 816 -7 -0.85% 18,500
Jun 28, 2024 823 828 817 823 +1 +0.12% 14,300
Jun 27, 2024 827 831 822 822 -5 -0.60% 22,500
Jun 26, 2024 831 831 820 827 +5 +0.61% 12,400
Jun 25, 2024 833 833 807 822 ー% 68,500