ROHM Co., Ltd. (ROHCY)
OTCMKTS · Delayed Price · Currency is USD
12.93
-0.07 (-0.54%)
Jul 15, 2025, 4:00 PM EDT
ROHM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 13.01 | 13.01 | 12.93 | 12.93 | 12.93 | -0.54% | 4,759 |
| Jul 14, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | 0.60% | 7,642 |
| Jul 11, 2025 | 12.90 | 12.95 | 12.90 | 12.92 | 12.92 | -0.21% | 6,178 |
| Jul 10, 2025 | 12.91 | 12.95 | 12.91 | 12.95 | 12.95 | -0.60% | 7,028 |
| Jul 9, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 3.41% | 337 |
| Jul 8, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 223 |
| Jul 7, 2025 | 12.73 | 12.73 | 12.59 | 12.60 | 12.60 | -1.42% | 959 |
| Jul 3, 2025 | 12.79 | 12.79 | 12.78 | 12.78 | 12.78 | -0.31% | 1,326 |
| Jul 2, 2025 | 12.79 | 12.82 | 12.79 | 12.82 | 12.82 | 0.79% | 6,427 |
| Jul 1, 2025 | 12.74 | 12.80 | 12.72 | 12.72 | 12.72 | -0.08% | 11,177 |
| Jun 30, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - | 218 |
| Jun 27, 2025 | 12.70 | 12.73 | 12.66 | 12.73 | 12.73 | -1.81% | 3,397 |
| Jun 26, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 2.90% | 640 |
| Jun 25, 2025 | 12.84 | 12.84 | 12.49 | 12.60 | 12.60 | 2.02% | 2,940 |
| Jun 24, 2025 | 11.84 | 12.35 | 11.84 | 12.35 | 12.35 | 1.48% | 26,738 |
| Jun 23, 2025 | 12.07 | 12.18 | 12.07 | 12.17 | 12.17 | -0.08% | 606 |
| Jun 20, 2025 | 12.10 | 12.30 | 11.76 | 12.18 | 12.18 | 8.27% | 45,813 |
| Jun 18, 2025 | 11.18 | 11.25 | 11.18 | 11.25 | 11.25 | -0.35% | 669 |
| Jun 17, 2025 | 11.47 | 11.65 | 11.29 | 11.29 | 11.29 | -1.57% | 4,573 |
| Jun 16, 2025 | 11.47 | 11.53 | 11.47 | 11.47 | 11.47 | -0.52% | 14,646 |
| Jun 13, 2025 | 11.50 | 11.53 | 11.35 | 11.53 | 11.53 | -2.49% | 1,247 |
| Jun 12, 2025 | 11.82 | 11.83 | 11.82 | 11.83 | 11.83 | - | 1,755 |
| Jun 11, 2025 | 11.94 | 11.94 | 11.83 | 11.83 | 11.83 | 0.77% | 4,315 |
| Jun 10, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 4.87% | 20,239 |
| Jun 9, 2025 | 11.20 | 11.22 | 11.19 | 11.19 | 11.19 | -1.58% | 5,344 |
| Jun 6, 2025 | 11.38 | 11.38 | 11.37 | 11.37 | 11.37 | 0.09% | 929 |
| Jun 5, 2025 | 11.38 | 11.43 | 11.36 | 11.36 | 11.36 | 0.13% | 22,566 |
| Jun 4, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 2.92% | 373 |
| Jun 3, 2025 | 11.03 | 11.03 | 11.02 | 11.02 | 11.02 | 2.06% | 13,526 |
| Jun 2, 2025 | 10.80 | 10.80 | 10.76 | 10.80 | 10.80 | 0.33% | 2,856 |
| May 30, 2025 | 10.74 | 10.77 | 10.66 | 10.77 | 10.77 | -0.69% | 8,578 |
| May 29, 2025 | 11.38 | 11.38 | 10.84 | 10.84 | 10.84 | -2.34% | 1,091 |
| May 28, 2025 | 11.00 | 11.14 | 11.00 | 11.10 | 11.10 | 11.38% | 5,434 |
| May 27, 2025 | 9.91 | 9.97 | 9.91 | 9.97 | 9.97 | -1.03% | 4,760 |
| May 23, 2025 | 9.70 | 10.07 | 9.70 | 10.07 | 10.07 | -3.22% | 3,106 |
| May 22, 2025 | 10.28 | 10.41 | 10.28 | 10.41 | 10.41 | 8.78% | 1,418 |
| May 21, 2025 | 9.61 | 9.72 | 9.53 | 9.57 | 9.57 | -1.11% | 2,874 |
| May 20, 2025 | 10.09 | 10.09 | 9.63 | 9.67 | 9.67 | 0.52% | 10,194 |
| May 19, 2025 | 9.79 | 9.79 | 9.58 | 9.62 | 9.62 | -1.87% | 4,467 |
| May 16, 2025 | 9.74 | 9.81 | 9.74 | 9.81 | 9.81 | 0.36% | 3,563 |
| May 15, 2025 | 9.73 | 9.77 | 9.72 | 9.77 | 9.77 | 3.94% | 7,145 |
| May 14, 2025 | 9.52 | 9.67 | 9.40 | 9.40 | 9.40 | -0.97% | 8,039 |
| May 13, 2025 | 9.48 | 9.52 | 9.33 | 9.49 | 9.49 | -2.25% | 34,142 |
| May 12, 2025 | 9.69 | 9.71 | 9.69 | 9.71 | 9.71 | 4.24% | 4,622 |
| May 9, 2025 | 9.35 | 9.37 | 9.31 | 9.32 | 9.32 | 1.01% | 3,451 |
| May 8, 2025 | 9.21 | 9.23 | 9.17 | 9.22 | 9.22 | 1.12% | 3,195 |
| May 7, 2025 | 9.10 | 9.15 | 9.08 | 9.12 | 9.12 | -0.87% | 6,673 |
| May 6, 2025 | 9.23 | 9.23 | 9.19 | 9.20 | 9.20 | -0.27% | 5,915 |
| May 5, 2025 | 9.23 | 9.23 | 9.17 | 9.23 | 9.23 | 0.49% | 4,623 |
| May 2, 2025 | 9.15 | 9.18 | 9.13 | 9.18 | 9.18 | 1.06% | 50,153 |