R&D Computer Co. Ltd Recent Share Price (TSE:3924)

TSE:3924 - R&D Computer Co Ltd R&D Computer Co. Ltd
Sector: Information Technology, Industry: IT Consulting & Other Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Oct 2021	JPY	804	818	802	813	813	+9 (+1.12%)	3,900
13 Oct 2021	JPY	802	805	801	804	804	+2 (+0.25%)	2,500
12 Oct 2021	JPY	807	814	802	802	802	-5 (-0.62%)	3,900
11 Oct 2021	JPY	805	808	800	807	807	-6 (-0.74%)	6,400
8 Oct 2021	JPY	815	818	813	813	813	-2 (-0.25%)	4,000
7 Oct 2021	JPY	813	821	810	815	815	-10 (-1.21%)	5,900
6 Oct 2021	JPY	845	846	823	825	825	-25 (-2.94%)	13,100
5 Oct 2021	JPY	870	870	850	850	850	-18 (-2.07%)	4,600
4 Oct 2021	JPY	870	872	868	868	868	0.0 (0.0%)	3,100
1 Oct 2021	JPY	882	882	865	868	868	-19 (-2.14%)	8,300
30 Sep 2021	JPY	887	891	887	887	887	-1 (-0.11%)	5,700
29 Sep 2021	JPY	862	919	862	888	888	-28.667 (-3.13%)	18,100
29 Sep 2021	1-for-1 split
28 Sep 2021	JPY	919.3333	919.3333	906.6667	916.6667	916.6667	-2.667 (-0.29%)	23,400
27 Sep 2021	JPY	918	920	911.3333	919.3333	919.3333	+9.333 (+1.03%)	9,900
24 Sep 2021	JPY	901.3333	910	901.3333	910	910	+18.667 (+2.09%)	25,350
22 Sep 2021	JPY	873.3333	894	873.3333	891.3333	891.3333	+18.667 (+2.14%)	14,550
21 Sep 2021	JPY	860.6667	875.3333	860.6667	872.6667	872.6667	-8 (-0.91%)	12,150
17 Sep 2021	JPY	880	884.6667	870	880.6667	880.6667	+0.667 (+0.08%)	9,300
16 Sep 2021	JPY	876.6667	881.3333	874	880	880	+3.333 (+0.38%)	11,700
15 Sep 2021	JPY	868	876.6667	866.6667	876.6667	876.6667	+4 (+0.46%)	4,950
14 Sep 2021	JPY	864	876.6667	859.3333	872.6667	872.6667	+7.333 (+0.85%)	19,350
13 Sep 2021	JPY	848	865.3333	848	865.3333	865.3333	+17.333 (+2.04%)	13,050
10 Sep 2021	JPY	834	848	834	848	848	+10 (+1.19%)	13,050
9 Sep 2021	JPY	834	839.3333	834	838	838	+2.667 (+0.32%)	4,950
8 Sep 2021	JPY	838	840	834.6667	835.3333	835.3333	-6 (-0.71%)	8,550
7 Sep 2021	JPY	838.6667	841.3333	830.6667	841.3333	841.3333	+5.333 (+0.64%)	9,900
6 Sep 2021	JPY	825.3333	838	822.6667	836	836	+18.667 (+2.28%)	19,200
3 Sep 2021	JPY	815.3333	825.3333	813.3333	817.3333	817.3333	+2 (+0.25%)	10,200
2 Sep 2021	JPY	828.6667	828.6667	808.6667	815.3333	815.3333	-14.667 (-1.77%)	17,100
1 Sep 2021	JPY	833.3333	834.6667	828	830	830	-6 (-0.72%)	11,400