ROHM Co., Ltd. (ROHCY)
OTCMKTS
· Delayed Price · Currency is USD
9.81
+0.04 (0.36%)
May 16, 2025, 3:50 PM EDT
ROHM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 9.07 | 9.11 | 9.07 | 9.08 | 9.08 | -0.07% | 10,071 |
| Apr 30, 2025 | 8.95 | 9.09 | 8.86 | 9.09 | 9.09 | -0.66% | 26,521 |
| Apr 29, 2025 | 8.89 | 9.16 | 8.73 | 9.15 | 9.15 | 1.33% | 15,507 |
| Apr 28, 2025 | 8.84 | 9.03 | 8.84 | 9.03 | 9.03 | 0.89% | 11,584 |
| Apr 25, 2025 | 8.96 | 9.01 | 8.95 | 8.95 | 8.95 | 2.76% | 8,772 |
| Apr 24, 2025 | 8.67 | 8.71 | 8.66 | 8.71 | 8.71 | 0.93% | 22,642 |
| Apr 23, 2025 | 8.73 | 9.01 | 8.63 | 8.63 | 8.63 | -0.46% | 9,049 |
| Apr 22, 2025 | 8.29 | 8.76 | 8.29 | 8.67 | 8.67 | 1.40% | 72,074 |
| Apr 21, 2025 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | -1.61% | 60,212 |
| 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 |