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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	915	925	908	911	+3	+0.33%	88,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	908	+1.23%	906	70,900	2,100	19,500	9.29
Nov 21, 2025	897	-0.88%	893	227,200	2,100	22,300	10.62
Nov 14, 2025	905	-5.43%	934	318,200	800	22,400	28.00
Nov 7, 2025	957	-1.64%	958	117,900	2,500	16,300	6.52
Oct 31, 2025	973	-2.89%	986	142,700	2,500	15,700	6.28
Oct 24, 2025	1,002	+7.05%	994	353,500	3,000	18,600	6.20
Oct 17, 2025	936	+2.74%	930	133,400	1,300	21,500	16.54
Oct 10, 2025	911	-1.41%	923	141,300	1,200	22,000	18.33
Oct 3, 2025	924	-6.67%	932	224,900	1,800	22,500	12.50
Sep 26, 2025	990	+1.54%	985	89,200	2,500	22,600	9.04
Sep 19, 2025	975	+1.46%	976	121,000	2,200	25,000	11.36
Sep 12, 2025	961	+1.26%	956	88,200	2,000	27,400	13.70
Sep 5, 2025	949	-2.97%	957	139,500	2,600	28,800	11.08
Aug 29, 2025	978	+3.06%	957	196,600	2,800	36,100	12.89
Aug 22, 2025	949	+4.06%	931	311,400	3,600	36,400	10.11
Aug 15, 2025	912	+15.01%	894	716,500	7,000	44,700	6.39
Aug 8, 2025	793	+1.02%	791	90,700	1,700	19,500	11.47
Aug 1, 2025	785	+1.95%	777	64,500	1,200	22,100	18.42
Jul 25, 2025	770	+0.92%	767	65,600	1,000	21,500	21.50
Jul 18, 2025	763	-1.04%	761	81,600	1,100	26,000	23.64