kabutan

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

3924
TSE Prime
R&D COMPUTER CO.,LTD.
912
JPY
+2
(+0.22%)
Dec 5, 3:30 pm JST
5.89
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
914.3
Dec 5, 1:11 pm JST
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 915 925 908 912 +4 +0.44% 91,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 974 980 885 908 -65 -6.68% 734,200
Oct, 2025 942 1,019 899 973 +30 +3.18% 913,200
Sep, 2025 975 995 942 943 -35 -3.58% 520,500
Aug, 2025 781 979 778 978 +194 +24.74% 1,327,700
Jul, 2025 788 788 752 784 +4 +0.51% 423,100
Jun, 2025 718 792 713 780 +63 +8.79% 490,100
May, 2025 670 733 660 717 +44 +6.54% 451,400
Apr, 2025 698 698 597 673 -5 -0.74% 896,800
Mar, 2025 679 705 660 678 +7 +1.04% 403,500
Feb, 2025 660 708 658 671 +18 +2.76% 534,500
Jan, 2025 677 689 648 653 -22 -3.26% 689,800
Dec, 2024 677 689 636 675 -2 -0.30% 851,700
Nov, 2024 733 745 651 677 -61 -8.27% 606,200
Oct, 2024 785 790 708 738 -37 -4.77% 568,100
Sep, 2024 766 825 710 775 +13 +1.71% 784,300
Aug, 2024 812 813 632 762 -50 -6.16% 1,504,300
Jul, 2024 825 845 797 812 -11 -1.34% 616,300
Jun, 2024 826 833 795 823 -3 -0.36% 411,900
May, 2024 783 862 773 826 +43 +5.49% 793,600
Apr, 2024 870 870 768 783 -85 -9.79% 734,800