ROHM Co., Ltd. (ROHCY)
OTCMKTS · Delayed Price · Currency is USD
23.58
-1.81 (-7.11%)
May 12, 2026, 4:00 PM EST
ROHCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 23.60 | 23.60 | 23.58 | 23.58 | 23.58 | -7.11% | 5,398 |
| May 11, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 1.18% | 314 |
| May 8, 2026 | 25.00 | 25.11 | 25.00 | 25.09 | 25.09 | 13.38% | 2,844 |
| May 5, 2026 | 22.71 | 22.71 | 22.13 | 22.13 | 22.13 | 1.05% | 951 |
| May 4, 2026 | 22.10 | 22.10 | 21.90 | 21.90 | 21.90 | -2.67% | 1,017 |
| May 1, 2026 | 23.15 | 23.15 | 22.50 | 22.50 | 22.50 | 9.81% | 1,168 |
| Apr 30, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.29% | 358 |
| Apr 29, 2026 | 21.68 | 21.68 | 20.43 | 20.43 | 20.43 | -4.08% | 1,469 |
| Apr 28, 2026 | 21.22 | 21.30 | 21.21 | 21.30 | 21.30 | - | 1,641 |
| Apr 27, 2026 | 22.00 | 22.00 | 21.30 | 21.30 | 21.30 | -11.25% | 3,256 |
| Apr 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 6.52% | 639 |
| Apr 23, 2026 | 22.78 | 23.55 | 22.53 | 22.53 | 22.53 | -4.29% | 5,775 |
| Apr 21, 2026 | 23.45 | 23.54 | 23.45 | 23.54 | 23.54 | 2.17% | 788 |
| Apr 20, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -3.20% | 507 |
| Apr 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.03% | 334 |
| Apr 14, 2026 | 24.01 | 24.01 | 23.80 | 23.80 | 23.80 | 3.55% | 2,412 |
| Apr 13, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 2.09% | 176 |
| Apr 8, 2026 | 23.00 | 23.11 | 22.51 | 22.51 | 22.51 | 3.26% | 8,668 |
| Apr 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -3.11% | 501 |
| Apr 6, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 3.16% | 333 |
| Apr 1, 2026 | 21.40 | 21.97 | 21.40 | 21.81 | 21.81 | 16.01% | 3,822 |
| Mar 31, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.62% | 1,697 |
| Mar 30, 2026 | 19.62 | 19.62 | 19.11 | 19.11 | 19.11 | -4.38% | 685 |
| Mar 27, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -4.35% | 539 |
| Mar 25, 2026 | 20.79 | 21.47 | 20.79 | 20.89 | 20.89 | 2.46% | 742 |
| Mar 23, 2026 | 20.60 | 20.60 | 20.35 | 20.39 | 20.39 | 3.48% | 516 |
| Mar 20, 2026 | 20.62 | 20.62 | 19.25 | 19.71 | 19.71 | -1.48% | 918 |
| Mar 19, 2026 | 19.77 | 20.00 | 19.72 | 20.00 | 20.00 | -4.94% | 912 |
| Mar 17, 2026 | 20.86 | 21.04 | 20.86 | 21.04 | 21.04 | -0.57% | 13,300 |
| Mar 12, 2026 | 21.22 | 21.63 | 21.16 | 21.16 | 21.16 | 0.36% | 1,488 |
| Mar 11, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -1.15% | 256 |
| Mar 10, 2026 | 21.06 | 21.38 | 21.06 | 21.33 | 21.33 | -3.88% | 3,268 |
| Mar 9, 2026 | 21.29 | 22.19 | 21.29 | 22.19 | 22.19 | 5.77% | 9,347 |
| Mar 6, 2026 | 21.68 | 21.68 | 20.87 | 20.98 | 20.98 | 20.37% | 42,425 |
| Mar 5, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -3.17% | 2,045 |
| Mar 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 603 |
| Mar 3, 2026 | 17.76 | 18.10 | 17.76 | 18.10 | 18.10 | -0.93% | 538 |
| Feb 27, 2026 | 18.18 | 18.33 | 18.18 | 18.27 | 18.27 | 1.78% | 4,300 |
| Feb 26, 2026 | 18.06 | 18.06 | 17.86 | 17.95 | 17.95 | 0.06% | 18,581 |
| Feb 25, 2026 | 17.94 | 17.95 | 17.94 | 17.94 | 17.94 | 1.04% | 1,494 |
| Feb 24, 2026 | 17.88 | 17.88 | 17.76 | 17.76 | 17.76 | 8.26% | 455 |
| Feb 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | 558 |
| Feb 19, 2026 | 16.83 | 16.83 | 16.70 | 16.70 | 16.70 | 0.60% | 722 |
| Feb 12, 2026 | 16.80 | 16.80 | 16.59 | 16.60 | 16.60 | 2.72% | 5,353 |
| Feb 11, 2026 | 16.55 | 16.93 | 16.16 | 16.16 | 16.16 | -3.29% | 4,033 |
| 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 |