ROHM Co., Ltd. (ROHCY)
OTCMKTS
· Delayed Price · Currency is USD
8.69
-0.06 (-0.69%)
Apr 17, 2025, 4:00 PM EDT
ROHM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 8.60 | 8.75 | 8.60 | 8.69 | 8.69 | 1.64% | 23,295 |
| Apr 16, 2025 | 8.48 | 8.67 | 8.48 | 8.55 | 8.55 | -4.89% | 8,174 |
| Apr 15, 2025 | 9.00 | 9.01 | 8.95 | 8.99 | 8.99 | 1.35% | 15,039 |
| Apr 14, 2025 | 8.78 | 9.04 | 8.63 | 8.87 | 8.87 | -1.44% | 23,754 |
| Apr 11, 2025 | 8.80 | 9.07 | 8.60 | 9.00 | 9.00 | 14.94% | 24,379 |
| Apr 10, 2025 | 8.01 | 8.01 | 7.68 | 7.83 | 7.83 | -4.51% | 49,800 |
| Apr 9, 2025 | 7.55 | 8.20 | 7.49 | 8.20 | 8.20 | 8.18% | 54,466 |
| Apr 8, 2025 | 7.90 | 8.00 | 7.50 | 7.58 | 7.58 | -0.92% | 61,170 |
| Apr 7, 2025 | 7.89 | 7.92 | 7.52 | 7.65 | 7.65 | -3.04% | 54,338 |
| Apr 4, 2025 | 8.08 | 8.08 | 7.89 | 7.89 | 7.89 | -10.44% | 16,432 |
| Apr 3, 2025 | 8.98 | 8.98 | 8.81 | 8.81 | 8.81 | -6.18% | 8,789 |
| Apr 2, 2025 | 9.39 | 9.39 | 9.37 | 9.39 | 9.39 | -1.57% | 1,617 |
| Apr 1, 2025 | 9.51 | 9.55 | 9.46 | 9.54 | 9.54 | - | 5,934 |
| Mar 31, 2025 | 9.30 | 9.54 | 9.30 | 9.54 | 9.54 | -3.53% | 5,544 |
| Mar 28, 2025 | 9.88 | 9.94 | 9.80 | 9.89 | 9.89 | -2.38% | 2,265 |
| Mar 27, 2025 | 10.11 | 10.18 | 10.11 | 10.13 | 10.13 | -1.27% | 5,115 |
| Mar 26, 2025 | 10.46 | 10.85 | 10.26 | 10.26 | 10.26 | -5.34% | 6,951 |
| Mar 25, 2025 | 10.70 | 10.93 | 10.57 | 10.84 | 10.84 | 4.02% | 5,800 |
| Mar 24, 2025 | 10.42 | 10.46 | 10.41 | 10.42 | 10.42 | -0.57% | 5,037 |
| Mar 21, 2025 | 10.40 | 10.49 | 10.39 | 10.48 | 10.48 | -1.78% | 8,932 |
| Mar 20, 2025 | 10.70 | 10.70 | 10.65 | 10.67 | 10.67 | -0.42% | 8,542 |
| Mar 19, 2025 | 10.62 | 10.72 | 10.60 | 10.72 | 10.72 | -0.92% | 2,908 |
| Mar 18, 2025 | 10.88 | 10.88 | 10.75 | 10.82 | 10.82 | -0.96% | 11,894 |
| Mar 17, 2025 | 10.84 | 10.95 | 10.84 | 10.92 | 10.92 | 3.51% | 41,031 |
| Mar 14, 2025 | 10.46 | 10.55 | 10.46 | 10.55 | 10.55 | 3.80% | 27,768 |
| Mar 13, 2025 | 10.03 | 10.24 | 9.99 | 10.16 | 10.16 | -2.46% | 8,409 |
| Mar 12, 2025 | 10.26 | 10.42 | 10.21 | 10.42 | 10.42 | 0.53% | 2,154 |
| Mar 11, 2025 | 10.50 | 10.50 | 10.25 | 10.37 | 10.37 | -0.34% | 5,821 |
| Mar 10, 2025 | 10.49 | 10.49 | 10.31 | 10.40 | 10.40 | 1.46% | 14,437 |
| Mar 7, 2025 | 10.20 | 10.25 | 10.15 | 10.25 | 10.25 | 1.89% | 6,586 |
| Mar 6, 2025 | 10.16 | 10.24 | 10.06 | 10.06 | 10.06 | -0.54% | 2,198 |
| Mar 5, 2025 | 10.02 | 10.12 | 10.00 | 10.12 | 10.12 | 3.62% | 1,974 |
| Mar 4, 2025 | 9.80 | 9.80 | 9.51 | 9.76 | 9.76 | -0.59% | 33,291 |
| Mar 3, 2025 | 10.26 | 10.39 | 9.82 | 9.82 | 9.82 | -1.31% | 14,991 |
| Feb 28, 2025 | 10.09 | 10.09 | 9.83 | 9.95 | 9.95 | -2.26% | 6,851 |
| Feb 27, 2025 | 10.30 | 10.33 | 10.18 | 10.18 | 10.18 | -1.55% | 41,779 |
| Feb 26, 2025 | 10.36 | 10.41 | 10.19 | 10.34 | 10.34 | -1.99% | 4,916 |
| Feb 25, 2025 | 10.40 | 10.55 | 10.26 | 10.55 | 10.55 | -1.49% | 2,210 |
| Feb 24, 2025 | 10.25 | 10.71 | 10.25 | 10.71 | 10.71 | 0.66% | 4,547 |
| Feb 21, 2025 | 10.47 | 10.85 | 10.47 | 10.64 | 10.64 | -3.48% | 217,599 |
| Feb 20, 2025 | 10.98 | 11.06 | 10.98 | 11.02 | 11.02 | 8.40% | 7,661 |
| Feb 19, 2025 | 10.16 | 10.52 | 10.16 | 10.17 | 10.17 | -2.12% | 3,327 |
| Feb 18, 2025 | 10.35 | 10.41 | 10.20 | 10.39 | 10.39 | 4.53% | 92,876 |
| Feb 14, 2025 | 10.32 | 10.32 | 9.94 | 9.94 | 9.94 | -1.58% | 2,438 |
| Feb 13, 2025 | 10.02 | 10.21 | 10.02 | 10.10 | 10.10 | 0.65% | 2,223 |
| Feb 12, 2025 | 10.02 | 10.07 | 9.97 | 10.04 | 10.04 | 0.20% | 6,801 |
| Feb 11, 2025 | 9.71 | 10.20 | 9.71 | 10.02 | 10.02 | -0.35% | 4,873 |
| Feb 10, 2025 | 10.10 | 10.25 | 9.91 | 10.05 | 10.05 | 0.30% | 5,244 |
| Feb 7, 2025 | 9.90 | 10.11 | 9.90 | 10.02 | 10.02 | 4.59% | 8,106 |
| Feb 6, 2025 | 9.80 | 9.97 | 9.58 | 9.58 | 9.58 | -0.10% | 4,639 |