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

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
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
Nov 5, 2025	963	963	940	963	0	0.00%	32,900
Nov 4, 2025	974	975	955	963	-10	-1.03%	45,500
Oct 31, 2025	990	990	970	973	-13	-1.32%	20,600
Oct 30, 2025	981	987	965	986	+5	+0.51%	45,800
Oct 29, 2025	991	991	979	981	-9	-0.91%	20,400
Oct 28, 2025	1,000	1,000	987	990	-9	-0.90%	23,000
Oct 27, 2025	1,000	1,005	992	999	-3	-0.30%	32,900
Oct 24, 2025	1,000	1,002	989	1,002	-1	-0.10%	39,200
Oct 23, 2025	1,005	1,005	998	1,003	-1	-0.10%	34,200
Oct 22, 2025	983	1,004	975	1,004	+16	+1.62%	63,200
Oct 21, 2025	990	1,019	980	988	+43	+4.55%	197,500
Oct 20, 2025	951	954	940	945	+9	+0.96%	19,400
Oct 17, 2025	936	940	930	936	-4	-0.43%	24,800
Oct 16, 2025	950	955	937	940	+1	+0.11%	37,100
Oct 15, 2025	930	939	928	939	+18	+1.95%	20,700