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
Sep 11, 2025 964 964 954 957 -3 -0.31% 17,000
Sep 10, 2025 958 964 953 960 +6 +0.63% 15,000
Sep 9, 2025 956 966 950 954 +4 +0.42% 19,800
Sep 8, 2025 949 960 947 950 +1 +0.11% 23,700
Sep 5, 2025 949 951 942 949 0 0.00% 29,300
Sep 4, 2025 953 955 948 949 -3 -0.32% 22,900
Sep 3, 2025 956 963 950 952 -6 -0.63% 24,500
Sep 2, 2025 965 974 956 958 -4 -0.42% 23,600
Sep 1, 2025 975 975 960 962 -16 -1.64% 39,200
Aug 29, 2025 962 979 960 978 +26 +2.73% 72,800
Aug 28, 2025 941 952 941 952 +11 +1.17% 22,500
Aug 27, 2025 949 949 941 941 -8 -0.84% 19,900
Aug 26, 2025 954 954 938 949 -6 -0.63% 40,300
Aug 25, 2025 957 960 955 955 +6 +0.63% 41,100
Aug 22, 2025 944 952 943 949 +3 +0.32% 56,600
Aug 21, 2025 943 949 940 946 +4 +0.42% 48,500
Aug 20, 2025 929 944 928 942 +13 +1.40% 64,800
Aug 19, 2025 923 929 922 929 +9 +0.98% 49,800
Aug 18, 2025 907 921 906 920 +8 +0.88% 91,700
Aug 15, 2025 914 919 896 912 +5 +0.55% 154,800