kabutan

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

3924
TSE Prime
R&D COMPUTER CO.,LTD.
913
JPY
+3
(+0.33%)
Dec 5, 2:54 pm JST
5.90
USD
Dec 5, 12:54 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 915 925 908 913 +5 +0.55% 90,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 975 975 942 949 -29 -2.97% 139,500
Aug 29, 2025 957 979 938 978 +29 +3.06% 196,600
Aug 22, 2025 907 952 906 949 +37 +4.06% 311,400
Aug 15, 2025 795 926 791 912 +119 +15.01% 716,500
Aug 8, 2025 780 807 778 793 +8 +1.02% 90,700
Aug 1, 2025 770 785 766 785 +15 +1.95% 64,500
Jul 25, 2025 763 774 761 770 +7 +0.92% 65,600
Jul 18, 2025 761 771 757 763 -8 -1.04% 81,600