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 12, 2025	912	926	908	922	+10	+1.10%	76,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Oct 11, 2024	755	-3.58%	765	96,900	1,800	16,600	9.22
Oct 4, 2024	783	-0.13%	781	136,300	2,400	16,400	6.83
Sep 27, 2024	784	-2.61%	800	114,900	1,800	15,300	8.50
Sep 20, 2024	805	+1.13%	805	84,700	2,100	14,200	6.76
Sep 13, 2024	796	+8.74%	786	345,800	1,900	16,200	8.53
Sep 6, 2024	732	-3.94%	733	208,800	1,200	15,400	12.83
Aug 30, 2024	762	+6.72%	747	173,200	1,800	15,700	8.72
Aug 23, 2024	714	+3.93%	706	295,000	3,700	41,600	11.24
Aug 16, 2024	687	-8.40%	681	559,300	1,000	17,800	17.80
Aug 9, 2024	750	-3.85%	712	354,300	1,200	26,300	21.92
Aug 2, 2024	780	-5.22%	800	269,000	500	27,100	54.20
Jul 26, 2024	823	+0.24%	815	101,500	1,000	24,000	24.00
Jul 19, 2024	821	+1.36%	819	85,600	900	25,700	28.56
Jul 12, 2024	810	-2.29%	812	165,400	700	28,500	40.71
Jul 5, 2024	829	+0.73%	829	117,300	700	32,700	46.71
Jun 28, 2024	823	+2.24%	819	149,400	700	39,900	57.00
Jun 21, 2024	805	0.00%	806	79,700	200	59,500	297.50
Jun 14, 2024	805	0.00%	808	99,800	200	58,200	291.00
Jun 7, 2024	805	-2.54%	810	83,000	200	65,900	329.50
May 31, 2024	826	0.00%	828	124,700	400	64,100	160.25