ROHM Co., Ltd. (ROHCY)
OTCMKTS · Delayed Price · Currency is USD
16.16
-0.55 (-3.29%)
At close: Feb 11, 2026
ROHM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 16.80 | 16.80 | 16.71 | 16.71 | 16.71 | 2.52% | 1,764 |
| Feb 6, 2026 | 16.13 | 16.64 | 16.13 | 16.30 | 16.30 | 1.75% | 1,969 |
| Feb 5, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -3.58% | 153 |
| Feb 4, 2026 | 16.60 | 16.61 | 16.60 | 16.61 | 16.61 | -1.85% | 4,451 |
| Feb 3, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -2.49% | 1,060 |
| Feb 2, 2026 | 17.74 | 17.74 | 17.36 | 17.36 | 17.36 | -2.17% | 1,400 |
| Jan 30, 2026 | 17.74 | 17.75 | 17.74 | 17.75 | 17.75 | -1.58% | 6,204 |
| Jan 28, 2026 | 17.93 | 18.03 | 17.93 | 18.03 | 18.03 | 0.42% | 15,014 |
| Jan 27, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 4.05% | 132 |
| Jan 26, 2026 | 17.31 | 17.31 | 17.26 | 17.26 | 17.26 | -0.02% | 327 |
| Jan 23, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 4.35% | 896 |
| Jan 22, 2026 | 16.58 | 16.78 | 16.54 | 16.54 | 16.54 | 3.37% | 2,240 |
| Jan 21, 2026 | 16.00 | 16.00 | 15.67 | 16.00 | 16.00 | 3.16% | 9,270 |
| Jan 20, 2026 | 15.52 | 15.52 | 15.51 | 15.51 | 15.51 | -0.89% | 1,594 |
| Jan 16, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.45% | 203 |
| Jan 15, 2026 | 15.35 | 15.75 | 15.35 | 15.72 | 15.72 | 0.32% | 1,621 |
| Jan 12, 2026 | 15.63 | 15.67 | 15.63 | 15.67 | 15.67 | 2.78% | 10,585 |
| Jan 9, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.98% | 285 |
| Jan 8, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.67% | 2,005 |
| Jan 7, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.41% | 711 |
| Jan 5, 2026 | 15.00 | 15.00 | 14.79 | 14.79 | 14.79 | 3.83% | 985 |
| Dec 29, 2025 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | 3.26% | 898 |
| Dec 23, 2025 | 13.71 | 13.80 | 13.71 | 13.80 | 13.80 | 1.14% | 849 |
| Dec 22, 2025 | 13.72 | 13.72 | 13.64 | 13.64 | 13.64 | 0.81% | 592 |
| Dec 19, 2025 | 12.95 | 13.53 | 12.95 | 13.53 | 13.53 | 0.15% | 487 |
| Dec 18, 2025 | 13.35 | 13.51 | 13.23 | 13.51 | 13.51 | -0.66% | 1,196 |
| Dec 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.64% | 470 |
| Dec 16, 2025 | 13.75 | 13.75 | 13.25 | 13.25 | 13.25 | -3.26% | 335 |
| Dec 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -4.15% | 295 |
| Dec 9, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 1.28% | 254 |
| Dec 8, 2025 | 14.16 | 14.16 | 14.11 | 14.11 | 14.11 | 3.56% | 906 |
| Dec 3, 2025 | 13.09 | 13.63 | 13.09 | 13.63 | 13.63 | -0.55% | 832 |
| Dec 2, 2025 | 14.17 | 14.17 | 13.70 | 13.70 | 13.70 | 1.93% | 1,327 |
| Dec 1, 2025 | 13.80 | 13.80 | 13.44 | 13.44 | 13.44 | 5.25% | 4,341 |
| Nov 26, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -1.77% | 238 |
| Nov 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.55% | 417 |
| Nov 20, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 3.65% | 265 |
| Nov 19, 2025 | 12.92 | 12.92 | 12.74 | 12.74 | 12.74 | -0.86% | 903 |
| Nov 18, 2025 | 12.79 | 12.88 | 12.79 | 12.85 | 12.85 | -2.95% | 711 |
| Nov 17, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -3.71% | 584 |
| Nov 14, 2025 | 13.45 | 13.75 | 13.45 | 13.75 | 13.75 | 1.18% | 723 |
| Nov 13, 2025 | 13.78 | 13.78 | 13.59 | 13.59 | 13.59 | -2.08% | 8,073 |
| Nov 12, 2025 | 13.51 | 13.88 | 13.51 | 13.88 | 13.88 | 9.97% | 6,566 |
| Nov 11, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -2.92% | 672 |
| Nov 10, 2025 | 13.81 | 13.81 | 13.00 | 13.00 | 13.00 | -15.03% | 915 |
| Nov 6, 2025 | 15.60 | 15.60 | 15.25 | 15.30 | 15.30 | 0.59% | 2,859 |
| Nov 5, 2025 | 15.40 | 15.40 | 15.02 | 15.21 | 15.21 | -5.00% | 2,444 |
| Nov 4, 2025 | 15.73 | 16.01 | 15.73 | 16.01 | 16.01 | 2.17% | 1,182 |
| Nov 3, 2025 | 16.09 | 16.09 | 15.67 | 15.67 | 15.67 | -0.76% | 4,439 |
| Oct 30, 2025 | 15.84 | 15.84 | 15.79 | 15.79 | 15.79 | 1.41% | 5,099 |