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
Aug 14, 2025 921 926 878 907 +95 +11.70% 487,100
Aug 13, 2025 798 812 791 812 +12 +1.50% 45,200
Aug 12, 2025 795 800 792 800 +7 +0.88% 29,400
Aug 8, 2025 801 803 790 793 -8 -1.00% 21,400
Aug 7, 2025 794 807 793 801 +9 +1.14% 22,300
Aug 6, 2025 785 793 784 792 +4 +0.51% 17,200
Aug 5, 2025 787 790 787 788 +3 +0.38% 15,200
Aug 4, 2025 780 787 778 785 0 0.00% 14,600
Aug 1, 2025 781 785 781 785 +1 +0.13% 12,500
Jul 31, 2025 780 784 779 784 +4 +0.51% 13,400
Jul 30, 2025 778 780 777 780 +2 +0.26% 9,200
Jul 29, 2025 778 780 770 778 +1 +0.13% 13,100
Jul 28, 2025 770 777 766 777 +7 +0.91% 16,300
Jul 25, 2025 774 774 768 770 -2 -0.26% 12,600
Jul 24, 2025 769 774 766 772 +5 +0.65% 21,000
Jul 23, 2025 763 770 763 767 +4 +0.52% 15,800
Jul 22, 2025 763 764 761 763 0 0.00% 16,200
Jul 18, 2025 760 763 757 763 +2 +0.26% 15,600
Jul 17, 2025 765 765 760 761 +1 +0.13% 17,600
Jul 16, 2025 760 765 760 760 0 0.00% 14,700