kabutan

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

3924
TSE Prime
R&D COMPUTER CO.,LTD.
970
JPY
+6
(+0.62%)
Jan 29, 3:30 pm JST
6.34
USD
Jan 29, 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 970 974 958 970 +2 +0.21% 75,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 966 971 942 968 +7 +0.73% 139,300
Jan 16, 2026 978 980 954 961 -6 -0.62% 98,600
Jan 9, 2026 953 977 950 967 +13 +1.36% 113,200
Dec 30, 2025 938 961 938 954 +17 +1.81% 66,700
Dec 26, 2025 942 944 925 937 -1 -0.11% 77,900
Dec 19, 2025 927 944 922 938 +16 +1.74% 61,800
Dec 12, 2025 912 926 908 922 +10 +1.10% 70,000
Dec 5, 2025 915 925 908 912 +4 +0.44% 91,800
Nov 28, 2025 903 912 899 908 +11 +1.23% 70,900
Nov 21, 2025 905 905 885 897 -8 -0.88% 227,200
Nov 14, 2025 957 980 900 905 -52 -5.43% 318,200
Nov 7, 2025 974 975 940 957 -16 -1.64% 117,900
Oct 31, 2025 1,000 1,005 965 973 -29 -2.89% 142,700
Oct 24, 2025 951 1,019 940 1,002 +66 +7.05% 353,500
Oct 17, 2025 905 955 904 936 +25 +2.74% 133,400
Oct 10, 2025 942 945 904 911 -13 -1.41% 141,300
Oct 3, 2025 967 976 899 924 -66 -6.67% 224,900
Sep 26, 2025 980 995 979 990 +15 +1.54% 89,200
Sep 19, 2025 968 988 964 975 +14 +1.46% 121,000
Sep 12, 2025 949 966 947 961 +12 +1.26% 88,200