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

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
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%
16,300
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
May 15, 2025
725.00
731.00
721.00
723.00
723.00
-1.36%
20,000
0.65
May 14, 2025
716.00
733.00
716.00
733.00
733.00
+5.47%
93,700
3.14
May 13, 2025
696.00
701.00
682.00
695.00
695.00
0.00%
91,700
3.20
May 12, 2025
687.00
698.00
687.00
695.00
695.00
+2.06%
24,400
0.84
May 09, 2025
676.00
689.00
676.00
681.00
681.00
+0.89%
13,300
0.44
May 08, 2025
674.00
680.00
673.00
675.00
675.00
+0.15%
11,900
0.38
May 07, 2025
662.00
676.00
662.00
674.00
674.00
+1.66%
22,900
0.67
May 02, 2025
673.00
673.00
660.00
663.00
663.00
-0.75%
16,100
0.47
May 01, 2025
670.00
675.00
668.00
668.00
668.00
-0.74%
6,800
0.20
Apr 30, 2025
673.00
675.00
669.00
673.00
673.00
+0.75%
8,000
0.23
Apr 28, 2025
664.00
668.00
664.00
668.00
668.00
+0.91%
8,600
0.25
Apr 25, 2025
664.00
664.00
661.00
662.00
662.00
0.00%
6,600
0.19
Apr 24, 2025
667.00
667.00
659.00
662.00
662.00
+0.30%
10,100
0.29
Apr 23, 2025
665.00
665.00
660.00
660.00
660.00
+0.15%
4,500
0.13
Apr 22, 2025
660.00
666.00
659.00
659.00
659.00
-0.60%
7,900
0.22
Apr 21, 2025
665.00
667.00
658.00
663.00
663.00
+0.76%
7,800
0.22
Apr 18, 2025
645.00
658.00
645.00
658.00
658.00
+2.02%
8,500
0.23
Apr 17, 2025
640.00
646.00
636.00
645.00
645.00
+0.94%
4,200
0.11
Apr 16, 2025
646.00
646.00
632.00
639.00
639.00
-1.08%
14,600
0.40
Apr 15, 2025
652.00
652.00
643.00
646.00
646.00
-0.46%
9,100
0.25
Apr 14, 2025
644.00
652.00
642.00
649.00
649.00
+2.37%
13,800
0.37
Apr 11, 2025
634.00
638.00
617.00
634.00
634.00
-1.40%
21,300
0.58
Apr 10, 2025
673.00
673.00
630.00
643.00
643.00
+3.21%
26,000
0.70
Apr 09, 2025
650.00
697.00
601.00
623.00
623.00
-3.56%
246,400
7.30
Apr 08, 2025
638.00
697.00
632.00
646.00
646.00
+4.53%
225,300
7.32
Apr 07, 2025
597.00
628.00
597.00
618.00
618.00
-5.94%
109,600
3.67
Apr 04, 2025
674.00
675.00
650.00
657.00
657.00
-3.95%
46,800
1.57
Apr 03, 2025
682.00
684.00
668.00
684.00
684.00
-1.16%
55,000
1.84
Apr 02, 2025
697.00
697.00
684.00
692.00
692.00
+0.29%
27,200
0.89
Apr 01, 2025
698.00
698.00
684.00
690.00
690.00
+1.77%
35,500
1.14
Mar 31, 2025
676.00
682.00
660.00
678.00
678.00
-0.59%
42,300
1.34
Mar 28, 2025
682.00
690.00
680.00
682.00
682.00
0.00%
14,100
0.44
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