R&D Computer Co.,Ltd. (TYO:3924)
Japan
· Delayed Price · Currency is JPY 919.00
-2.00 (-0.22%)
Mar 10, 2026, 3:30 PM JST
R&D Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 911.00 | 924.00 | 907.00 | 921.00 | 921.00 | -0.32% | 25,900 |
| Mar 6, 2026 | 905.00 | 925.00 | 905.00 | 924.00 | 924.00 | 2.44% | 28,900 |
| Mar 5, 2026 | 917.00 | 925.00 | 900.00 | 902.00 | 902.00 | -0.33% | 50,600 |
| 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 |
| Dec 17, 2025 | 935.00 | 944.00 | 935.00 | 940.00 | 940.00 | 0.21% | 12,900 |
| Dec 16, 2025 | 937.00 | 944.00 | 933.00 | 938.00 | 938.00 | 0.54% | 14,200 |
| Dec 15, 2025 | 927.00 | 936.00 | 922.00 | 933.00 | 933.00 | 1.19% | 15,800 |
| Dec 12, 2025 | 925.00 | 926.00 | 921.00 | 922.00 | 922.00 | 0.11% | 6,900 |
| Dec 11, 2025 | 920.00 | 924.00 | 918.00 | 921.00 | 921.00 | 0.33% | 12,900 |
| Dec 10, 2025 | 910.00 | 919.00 | 910.00 | 918.00 | 918.00 | 0.88% | 12,700 |
| Dec 9, 2025 | 919.00 | 919.00 | 908.00 | 910.00 | 910.00 | -0.87% | 25,100 |
| Dec 8, 2025 | 912.00 | 918.00 | 912.00 | 918.00 | 918.00 | 0.66% | 12,400 |
| Dec 5, 2025 | 925.00 | 925.00 | 911.00 | 912.00 | 912.00 | 0.22% | 24,900 |
| Dec 4, 2025 | 911.00 | 914.00 | 910.00 | 910.00 | 910.00 | - | 12,400 |
| Dec 3, 2025 | 911.00 | 912.00 | 908.00 | 910.00 | 910.00 | -0.11% | 10,000 |
| Dec 2, 2025 | 915.00 | 915.00 | 910.00 | 911.00 | 911.00 | 0.33% | 9,500 |
| Dec 1, 2025 | 915.00 | 917.00 | 908.00 | 908.00 | 908.00 | - | 35,000 |
| Nov 28, 2025 | 904.00 | 912.00 | 904.00 | 908.00 | 908.00 | 0.55% | 18,700 |
| Nov 27, 2025 | 910.00 | 910.00 | 903.00 | 903.00 | 903.00 | -0.44% | 13,600 |
| Nov 26, 2025 | 909.00 | 910.00 | 904.00 | 907.00 | 907.00 | 0.22% | 17,400 |
| Nov 25, 2025 | 903.00 | 905.00 | 899.00 | 905.00 | 905.00 | 0.89% | 21,200 |
| Nov 21, 2025 | 888.00 | 897.00 | 886.00 | 897.00 | 897.00 | 0.90% | 24,900 |
| Nov 20, 2025 | 893.00 | 897.00 | 888.00 | 889.00 | 889.00 | - | 29,200 |
| Nov 19, 2025 | 893.00 | 894.00 | 888.00 | 889.00 | 889.00 | -0.34% | 36,600 |
| Nov 18, 2025 | 887.00 | 895.00 | 885.00 | 892.00 | 892.00 | 0.22% | 40,700 |
| Nov 17, 2025 | 905.00 | 905.00 | 887.00 | 890.00 | 890.00 | -1.66% | 95,800 |
| Nov 14, 2025 | 925.00 | 925.00 | 900.00 | 905.00 | 905.00 | -6.41% | 193,000 |
| Nov 13, 2025 | 965.00 | 980.00 | 962.00 | 967.00 | 967.00 | -0.51% | 48,900 |
| Nov 12, 2025 | 974.00 | 980.00 | 968.00 | 972.00 | 972.00 | -0.21% | 32,900 |
| Nov 11, 2025 | 970.00 | 975.00 | 965.00 | 974.00 | 974.00 | 0.41% | 24,200 |
| Nov 10, 2025 | 957.00 | 975.00 | 957.00 | 970.00 | 970.00 | 1.36% | 19,200 |
| Nov 7, 2025 | 966.00 | 966.00 | 951.00 | 957.00 | 957.00 | -0.42% | 25,800 |
| Nov 6, 2025 | 963.00 | 967.00 | 958.00 | 961.00 | 961.00 | -0.21% | 13,700 |
| Nov 5, 2025 | 963.00 | 963.00 | 940.00 | 963.00 | 963.00 | - | 32,900 |
| Nov 4, 2025 | 974.00 | 975.00 | 955.00 | 963.00 | 963.00 | -1.03% | 45,500 |
| Oct 31, 2025 | 990.00 | 990.00 | 970.00 | 973.00 | 973.00 | -1.32% | 20,600 |
| Oct 30, 2025 | 981.00 | 987.00 | 965.00 | 986.00 | 986.00 | 0.51% | 45,800 |
| Oct 29, 2025 | 991.00 | 991.00 | 979.00 | 981.00 | 981.00 | -0.91% | 20,400 |
| Oct 28, 2025 | 1,000.00 | 1,000.00 | 987.00 | 990.00 | 990.00 | -0.90% | 23,000 |
| Oct 27, 2025 | 1,000.00 | 1,005.00 | 992.00 | 999.00 | 999.00 | -0.30% | 32,900 |
| Oct 24, 2025 | 1,000.00 | 1,002.00 | 989.00 | 1,002.00 | 1,002.00 | -0.10% | 39,200 |
| Oct 23, 2025 | 1,005.00 | 1,005.00 | 998.00 | 1,003.00 | 1,003.00 | -0.10% | 34,200 |
| Oct 22, 2025 | 983.00 | 1,004.00 | 975.00 | 1,004.00 | 1,004.00 | 1.62% | 63,200 |
| Oct 21, 2025 | 990.00 | 1,019.00 | 980.00 | 988.00 | 988.00 | 4.55% | 197,500 |
| Oct 20, 2025 | 951.00 | 954.00 | 940.00 | 945.00 | 945.00 | 0.96% | 19,400 |
| Oct 17, 2025 | 936.00 | 940.00 | 930.00 | 936.00 | 936.00 | -0.43% | 24,800 |
| Oct 16, 2025 | 950.00 | 955.00 | 937.00 | 940.00 | 940.00 | 0.11% | 37,100 |
| Oct 15, 2025 | 930.00 | 939.00 | 928.00 | 939.00 | 939.00 | 1.95% | 20,700 |
| Oct 14, 2025 | 905.00 | 935.00 | 904.00 | 921.00 | 921.00 | 1.10% | 50,800 |
| Oct 10, 2025 | 914.00 | 916.00 | 904.00 | 911.00 | 911.00 | -0.44% | 22,100 |
| Oct 9, 2025 | 924.00 | 926.00 | 913.00 | 915.00 | 915.00 | -0.87% | 30,600 |
| Oct 8, 2025 | 929.00 | 936.00 | 923.00 | 923.00 | 923.00 | -0.65% | 29,700 |