ROHM Co., Ltd. (ROHCY)
OTCMKTS · Delayed Price · Currency is USD
30.47
+0.61 (2.04%)
Sep 23, 2026, 3:59 PM EST
ROHCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 2.03% | 597 |
| Sep 23, 2026 | 30.10 | 30.10 | 29.72 | 29.86 | 29.86 | -1.45% | 11,571 |
| Sep 22, 2026 | 30.27 | 30.30 | 30.27 | 30.30 | 30.30 | -1.24% | 2,853 |
| Sep 21, 2026 | 29.29 | 30.68 | 29.29 | 30.68 | 30.68 | 3.89% | 1,520 |
| Sep 18, 2026 | 28.48 | 30.06 | 28.48 | 29.53 | 29.53 | 0.89% | 6,133 |
| Sep 16, 2026 | 29.16 | 29.77 | 29.16 | 29.27 | 29.27 | 1.51% | 2,472 |
| Sep 15, 2026 | 28.82 | 29.01 | 28.60 | 28.84 | 28.84 | 0.26% | 2,093 |
| Sep 14, 2026 | 28.14 | 28.87 | 28.14 | 28.76 | 28.76 | -4.52% | 1,803 |
| Sep 11, 2026 | 30.16 | 30.84 | 30.09 | 30.12 | 30.12 | -5.52% | 8,479 |
| Sep 9, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.79% | 848 |
| Sep 8, 2026 | 32.91 | 32.91 | 31.50 | 31.63 | 31.63 | 0.25% | 1,422 |
| Sep 4, 2026 | 31.00 | 32.11 | 31.00 | 31.55 | 31.55 | 6.59% | 5,713 |
| Sep 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | 415 |
| Sep 1, 2026 | 29.07 | 30.00 | 28.97 | 30.00 | 30.00 | -0.48% | 1,425 |
| Aug 31, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1.19% | 500 |
| Aug 28, 2026 | 30.69 | 30.69 | 29.73 | 29.79 | 29.79 | -1.65% | 8,152 |
| Aug 27, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 3.30% | 403 |
| Aug 26, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.99% | 718 |
| Aug 25, 2026 | 29.66 | 29.66 | 29.62 | 29.62 | 29.62 | 1.84% | 360 |
| Aug 24, 2026 | 29.04 | 29.53 | 29.04 | 29.08 | 29.08 | -3.50% | 5,993 |
| Aug 21, 2026 | 30.10 | 30.48 | 29.95 | 30.14 | 30.14 | 0.74% | 8,102 |
| Aug 20, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -2.87% | 400 |
| Aug 19, 2026 | 30.79 | 30.80 | 30.79 | 30.80 | 30.80 | -0.68% | 309 |
| Aug 18, 2026 | 31.08 | 31.08 | 30.93 | 31.01 | 31.01 | -4.58% | 3,755 |
| Aug 17, 2026 | 32.08 | 32.92 | 32.08 | 32.50 | 32.50 | 2.01% | 698 |
| Aug 13, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 5.88% | 340 |
| Aug 12, 2026 | 30.60 | 30.60 | 29.85 | 30.09 | 30.09 | 2.42% | 1,681 |
| Aug 11, 2026 | 29.56 | 30.01 | 29.32 | 29.38 | 29.38 | -2.28% | 7,522 |
| Aug 10, 2026 | 29.66 | 30.07 | 29.26 | 30.07 | 30.07 | 2.27% | 3,546 |
| Aug 7, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.65% | 416 |
| Aug 6, 2026 | 29.40 | 29.40 | 28.72 | 29.21 | 29.21 | -6.74% | 3,482 |
| Aug 5, 2026 | 30.76 | 31.32 | 30.76 | 31.32 | 31.32 | 6.82% | 836 |
| Aug 4, 2026 | 29.00 | 29.35 | 27.77 | 29.32 | 29.32 | 7.16% | 9,221 |
| Aug 3, 2026 | 28.28 | 28.34 | 26.75 | 27.36 | 27.36 | 0.40% | 2,706 |
| Jul 31, 2026 | 27.93 | 27.93 | 26.26 | 27.25 | 27.25 | 6.36% | 4,786 |
| Jul 30, 2026 | 24.39 | 25.62 | 24.39 | 25.62 | 25.62 | 7.33% | 3,095 |
| Jul 29, 2026 | 23.91 | 24.48 | 23.87 | 23.87 | 23.87 | -5.09% | 5,012 |
| Jul 28, 2026 | 24.60 | 25.30 | 24.60 | 25.15 | 25.15 | -8.55% | 3,050 |
| Jul 27, 2026 | 27.20 | 27.60 | 27.20 | 27.50 | 27.50 | -3.03% | 4,985 |
| Jul 24, 2026 | 28.63 | 29.59 | 28.36 | 28.36 | 28.36 | -2.98% | 13,197 |
| Jul 23, 2026 | 29.09 | 30.93 | 29.09 | 29.23 | 29.23 | -0.20% | 3,814 |
| Jul 22, 2026 | 28.23 | 29.40 | 28.23 | 29.29 | 29.29 | -1.08% | 5,295 |
| Jul 21, 2026 | 29.89 | 29.89 | 29.20 | 29.61 | 29.61 | 4.70% | 26,327 |
| Jul 20, 2026 | 28.82 | 28.82 | 28.28 | 28.28 | 28.28 | 0.11% | 6,884 |
| Jul 17, 2026 | 28.00 | 28.30 | 28.00 | 28.25 | 28.25 | -5.93% | 6,321 |
| Jul 16, 2026 | 30.85 | 30.85 | 30.03 | 30.03 | 30.03 | -5.76% | 7,686 |
| Jul 15, 2026 | 31.95 | 32.03 | 31.74 | 31.86 | 31.86 | -0.95% | 8,557 |
| Jul 14, 2026 | 32.07 | 32.24 | 32.07 | 32.17 | 32.17 | -0.62% | 3,876 |
| Jul 13, 2026 | 32.38 | 32.44 | 32.37 | 32.37 | 32.37 | -3.48% | 4,509 |
| Jul 10, 2026 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -3.39% | 148 |