tiprankstipranks
Trending News
More News >
R&D Computer Co. Ltd. (JP:3924)
:3924
Japanese Market
Advertisement

R&D Computer Co. Ltd. (3924) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
774.00
774.00
768.00
770.00
770.00
-0.26%
12,600
0.59
Jul 24, 2025
769.00
774.00
766.00
772.00
772.00
+0.65%
21,000
1.00
Jul 23, 2025
763.00
770.00
763.00
767.00
767.00
+0.52%
15,800
0.76
Jul 22, 2025
763.00
764.00
761.00
763.00
763.00
0.00%
16,200
0.78
Jul 18, 2025
760.00
763.00
757.00
763.00
763.00
+0.26%
15,600
0.76
Jul 17, 2025
765.00
765.00
760.00
761.00
761.00
+0.13%
17,600
0.86
Jul 16, 2025
760.00
765.00
760.00
760.00
760.00
0.00%
14,700
0.72
Jul 15, 2025
771.00
771.00
760.00
760.00
760.00
-0.78%
17,200
0.84
Jul 14, 2025
761.00
766.00
761.00
766.00
766.00
-0.65%
16,500
0.81
Jul 11, 2025
778.00
778.00
765.00
771.00
771.00
-0.52%
27,500
1.34
Jul 10, 2025
778.00
778.00
761.00
775.00
775.00
+1.31%
26,400
1.10
Jul 09, 2025
754.00
765.00
754.00
765.00
765.00
+1.46%
14,100
0.52
Jul 08, 2025
760.00
760.00
752.00
754.00
754.00
-0.79%
17,800
0.62
Jul 07, 2025
760.00
767.00
760.00
760.00
760.00
0.00%
20,300
0.70
Jul 04, 2025
770.00
771.00
760.00
760.00
760.00
-1.43%
23,900
0.81
Jul 03, 2025
775.00
781.00
767.00
771.00
771.00
-0.64%
23,000
0.77
Jul 02, 2025
777.00
782.00
770.00
776.00
776.00
-1.15%
32,900
1.10
Jul 01, 2025
788.00
788.00
776.00
785.00
785.00
+0.64%
38,000
1.27
Jun 30, 2025
789.00
792.00
780.00
780.00
780.00
+2.77%
101,700
3.57
Jun 27, 2025
765.00
765.00
751.00
759.00
759.00
+1.20%
27,300
0.96
Jun 26, 2025
762.00
765.00
748.00
750.00
750.00
-1.19%
34,400
1.22
Jun 25, 2025
746.00
763.00
739.00
759.00
759.00
+3.69%
65,500
2.39
Jun 24, 2025
731.00
739.00
730.00
732.00
732.00
0.00%
18,300
0.66
Jun 23, 2025
730.00
746.00
729.00
732.00
732.00
+0.27%
47,800
1.74
Jun 20, 2025
732.00
733.00
726.00
730.00
730.00
0.00%
14,300
0.52
Jun 19, 2025
730.00
733.00
721.00
730.00
730.00
+1.11%
21,600
0.79
Jun 18, 2025
720.00
727.00
719.00
722.00
722.00
+0.28%
12,000
0.44
Jun 17, 2025
720.00
720.00
714.00
720.00
720.00
+0.42%
7,700
0.28
Jun 16, 2025
716.00
720.00
714.00
717.00
717.00
+0.14%
12,400
0.45
Jun 13, 2025
722.00
723.00
713.00
716.00
716.00
-0.28%
9,400
0.34
Jun 12, 2025
720.00
720.00
715.00
718.00
718.00
-0.28%
10,300
0.37
Jun 11, 2025
722.00
725.00
718.00
720.00
720.00
-0.28%
7,900
0.28
Jun 10, 2025
718.00
726.00
718.00
722.00
722.00
+0.56%
11,700
0.42
Jun 09, 2025
728.00
730.00
718.00
718.00
718.00
-1.10%
30,900
1.12
Jun 06, 2025
732.00
732.00
726.00
726.00
726.00
-0.55%
6,400
0.23
Jun 05, 2025
728.00
731.00
726.00
730.00
730.00
+0.69%
11,900
0.43
Jun 04, 2025
730.00
730.00
723.00
725.00
725.00
-0.68%
16,200
0.58
Jun 03, 2025
720.00
730.00
719.00
730.00
730.00
+1.67%
16,299
0.58
Jun 02, 2025
718.00
720.00
716.00
718.00
718.00
+0.14%
6,100
0.21
May 30, 2025
710.00
717.00
710.00
717.00
717.00
+0.84%
12,200
0.43
May 29, 2025
715.00
716.00
709.00
711.00
711.00
+0.14%
8,200
0.29
May 28, 2025
720.00
720.00
706.00
710.00
710.00
-0.42%
21,000
0.72
May 27, 2025
725.00
726.00
711.00
713.00
713.00
-1.66%
17,100
0.59
May 26, 2025
718.00
725.00
714.00
725.00
725.00
+1.12%
10,000
0.35
May 23, 2025
716.00
717.00
712.00
717.00
717.00
+0.56%
7,900
0.27
May 22, 2025
710.00
714.00
709.00
713.00
713.00
-0.14%
9,600
0.32
May 21, 2025
722.00
725.00
714.00
714.00
714.00
-1.11%
9,900
0.33
May 20, 2025
729.00
729.00
722.00
722.00
722.00
-0.28%
9,800
0.32
May 19, 2025
726.00
729.00
722.00
724.00
724.00
0.00%
30,400
1.00
May 16, 2025
721.00
724.00
715.00
724.00
724.00
+0.14%
14,500
0.47
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis