R&D Computer Co.,Ltd. (TYO:3924)
Japan · Delayed Price · Currency is JPY 902.00
-3.00 (-0.33%)
Mar 5, 2026, 3:30 PM JST
R&D Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 917.00 | 925.00 | 900.00 | 903.00 | 903.00 | -0.22% | 48,300 |
| Mar 4, 2026 | 911.00 | 912.00 | 905.00 | 905.00 | 905.00 | -1.31% | 51,200 |
| Mar 3, 2026 | 926.00 | 926.00 | 915.00 | 917.00 | 917.00 | -1.93% | 54,200 |
| Mar 2, 2026 | 941.00 | 941.00 | 932.00 | 935.00 | 935.00 | -0.64% | 30,400 |
| Feb 27, 2026 | 935.00 | 945.00 | 930.00 | 941.00 | 941.00 | 1.18% | 25,700 |
| Feb 26, 2026 | 925.00 | 936.00 | 921.00 | 930.00 | 930.00 | 1.31% | 22,200 |
| Feb 25, 2026 | 916.00 | 922.00 | 914.00 | 918.00 | 918.00 | 0.22% | 26,600 |
| Feb 24, 2026 | 925.00 | 925.00 | 916.00 | 916.00 | 916.00 | -0.97% | 45,200 |
| Feb 20, 2026 | 932.00 | 932.00 | 925.00 | 925.00 | 925.00 | -0.75% | 19,700 |
| Feb 19, 2026 | 929.00 | 934.00 | 929.00 | 932.00 | 932.00 | 0.76% | 15,100 |
| Feb 18, 2026 | 920.00 | 936.00 | 917.00 | 925.00 | 925.00 | 0.98% | 31,900 |
| Feb 17, 2026 | 922.00 | 923.00 | 909.00 | 916.00 | 916.00 | -0.54% | 59,700 |
| Feb 16, 2026 | 920.00 | 923.00 | 918.00 | 921.00 | 921.00 | 0.22% | 40,800 |
| Feb 13, 2026 | 950.00 | 954.00 | 902.00 | 919.00 | 919.00 | -9.01% | 161,100 |
| Feb 12, 2026 | 1,002.00 | 1,010.00 | 998.00 | 1,010.00 | 1,010.00 | 1.00% | 36,200 |
| Feb 10, 2026 | 975.00 | 1,003.00 | 975.00 | 1,000.00 | 1,000.00 | 2.56% | 38,900 |
| Feb 9, 2026 | 980.00 | 980.00 | 972.00 | 975.00 | 975.00 | 0.10% | 24,500 |
| Feb 6, 2026 | 980.00 | 995.00 | 969.00 | 974.00 | 974.00 | -0.61% | 50,900 |
| Feb 5, 2026 | 971.00 | 980.00 | 971.00 | 980.00 | 980.00 | 0.62% | 12,300 |
| Feb 4, 2026 | 980.00 | 982.00 | 974.00 | 974.00 | 974.00 | -0.92% | 23,200 |
| Feb 3, 2026 | 980.00 | 990.00 | 980.00 | 983.00 | 983.00 | 0.41% | 16,600 |
| Feb 2, 2026 | 978.00 | 985.00 | 976.00 | 979.00 | 979.00 | 0.62% | 25,400 |
| Jan 30, 2026 | 969.00 | 973.00 | 966.00 | 973.00 | 973.00 | 0.31% | 12,000 |
| Jan 29, 2026 | 964.00 | 970.00 | 958.00 | 970.00 | 970.00 | 0.62% | 16,800 |
| Jan 28, 2026 | 967.00 | 967.00 | 963.00 | 964.00 | 964.00 | 0.10% | 10,800 |
| Jan 27, 2026 | 960.00 | 967.00 | 960.00 | 963.00 | 963.00 | 0.21% | 11,100 |
| Jan 26, 2026 | 970.00 | 974.00 | 960.00 | 961.00 | 961.00 | -0.72% | 20,300 |
| Jan 23, 2026 | 959.00 | 971.00 | 959.00 | 968.00 | 968.00 | 1.15% | 25,200 |
| Jan 22, 2026 | 960.00 | 960.00 | 954.00 | 957.00 | 957.00 | 0.31% | 12,400 |
| Jan 21, 2026 | 953.00 | 955.00 | 942.00 | 954.00 | 954.00 | -0.63% | 29,500 |
| Jan 20, 2026 | 966.00 | 967.00 | 950.00 | 960.00 | 960.00 | -0.83% | 51,100 |
| Jan 19, 2026 | 966.00 | 971.00 | 960.00 | 968.00 | 968.00 | 0.73% | 21,100 |
| Jan 16, 2026 | 969.00 | 969.00 | 959.00 | 961.00 | 961.00 | -0.72% | 12,700 |
| Jan 15, 2026 | 958.00 | 968.00 | 954.00 | 968.00 | 968.00 | 1.04% | 18,500 |
| Jan 14, 2026 | 967.00 | 970.00 | 958.00 | 958.00 | 958.00 | -0.42% | 29,400 |
| Jan 13, 2026 | 978.00 | 980.00 | 962.00 | 962.00 | 962.00 | -0.52% | 38,000 |
| Jan 9, 2026 | 971.00 | 974.00 | 967.00 | 967.00 | 967.00 | -0.41% | 14,400 |
| Jan 8, 2026 | 972.00 | 975.00 | 967.00 | 971.00 | 971.00 | 0.21% | 12,100 |
| Jan 7, 2026 | 965.00 | 977.00 | 965.00 | 969.00 | 969.00 | 0.41% | 24,200 |
| Jan 6, 2026 | 960.00 | 976.00 | 956.00 | 965.00 | 965.00 | 1.58% | 26,300 |
| Jan 5, 2026 | 953.00 | 960.00 | 950.00 | 950.00 | 950.00 | -0.42% | 36,200 |
| Dec 30, 2025 | 945.00 | 961.00 | 945.00 | 954.00 | 954.00 | 0.85% | 26,800 |
| Dec 29, 2025 | 938.00 | 956.00 | 938.00 | 946.00 | 946.00 | 0.96% | 39,900 |
| Dec 26, 2025 | 937.00 | 944.00 | 931.00 | 937.00 | 937.00 | 0.21% | 26,700 |
| Dec 25, 2025 | 930.00 | 939.00 | 925.00 | 935.00 | 935.00 | 1.08% | 11,700 |
| Dec 24, 2025 | 935.00 | 935.00 | 925.00 | 925.00 | 925.00 | -0.54% | 14,200 |
| Dec 23, 2025 | 932.00 | 939.00 | 930.00 | 930.00 | 930.00 | - | 11,200 |
| Dec 22, 2025 | 942.00 | 942.00 | 930.00 | 930.00 | 930.00 | -0.85% | 14,100 |
| Dec 19, 2025 | 938.00 | 942.00 | 936.00 | 938.00 | 938.00 | - | 7,700 |
| Dec 18, 2025 | 940.00 | 943.00 | 937.00 | 938.00 | 938.00 | -0.21% | 11,200 |