Robot Home, Inc. (TYO:1435)
Japan · Delayed Price · Currency is JPY 167.00
+5.00 (3.09%)
Aug 1, 2025, 3:30 PM JST
Robot Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 162.00 | 168.00 | 161.00 | 167.00 | 167.00 | 3.09% | 676,400 |
| Jul 31, 2025 | 161.00 | 162.00 | 158.00 | 162.00 | 162.00 | 1.25% | 357,800 |
| Jul 30, 2025 | 160.00 | 162.00 | 158.00 | 160.00 | 160.00 | - | 219,200 |
| Jul 29, 2025 | 158.00 | 162.00 | 156.00 | 160.00 | 160.00 | 1.91% | 410,400 |
| Jul 28, 2025 | 157.00 | 157.00 | 155.00 | 157.00 | 157.00 | 1.29% | 132,800 |
| Jul 25, 2025 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | 0.65% | 213,800 |
| Jul 24, 2025 | 155.00 | 156.00 | 154.00 | 154.00 | 154.00 | -0.65% | 138,700 |
| Jul 23, 2025 | 153.00 | 157.00 | 153.00 | 155.00 | 155.00 | 1.97% | 394,300 |
| Jul 22, 2025 | 151.00 | 153.00 | 151.00 | 152.00 | 152.00 | 2.01% | 234,200 |
| Jul 18, 2025 | 151.00 | 151.00 | 149.00 | 149.00 | 149.00 | -1.32% | 210,100 |
| Jul 17, 2025 | 150.00 | 153.00 | 150.00 | 151.00 | 151.00 | - | 77,500 |
| Jul 16, 2025 | 152.00 | 153.00 | 150.00 | 151.00 | 151.00 | -0.66% | 166,600 |
| Jul 15, 2025 | 155.00 | 155.00 | 151.00 | 152.00 | 152.00 | -1.30% | 235,400 |
| Jul 14, 2025 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | - | 240,000 |
| Jul 11, 2025 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | 0.65% | 217,900 |
| Jul 10, 2025 | 152.00 | 155.00 | 151.00 | 153.00 | 153.00 | 2.68% | 485,300 |
| Jul 9, 2025 | 148.00 | 151.00 | 148.00 | 149.00 | 149.00 | 1.36% | 288,500 |
| Jul 8, 2025 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | 1.38% | 127,800 |
| Jul 7, 2025 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | -0.68% | 317,300 |
| Jul 4, 2025 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | -0.68% | 118,600 |
| Jul 3, 2025 | 148.00 | 149.00 | 147.00 | 147.00 | 147.00 | - | 254,100 |
| Jul 2, 2025 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | -2.00% | 380,000 |
| Jul 1, 2025 | 155.00 | 155.00 | 149.00 | 150.00 | 150.00 | -3.85% | 636,900 |
| Jun 30, 2025 | 148.00 | 156.00 | 148.00 | 156.00 | 156.00 | 6.85% | 1,059,200 |
| Jun 27, 2025 | 146.00 | 147.00 | 144.00 | 146.00 | 146.00 | 1.39% | 314,700 |
| Jun 26, 2025 | 148.00 | 148.00 | 144.00 | 144.00 | 143.00 | -2.04% | 384,700 |
| Jun 25, 2025 | 149.00 | 149.00 | 146.00 | 147.00 | 145.98 | -0.68% | 326,300 |
| Jun 24, 2025 | 149.00 | 150.00 | 147.00 | 148.00 | 146.97 | - | 171,300 |
| Jun 23, 2025 | 148.00 | 148.00 | 145.00 | 148.00 | 146.97 | -0.67% | 278,100 |
| Jun 20, 2025 | 149.00 | 150.00 | 147.00 | 149.00 | 147.97 | 0.68% | 274,100 |
| Jun 19, 2025 | 149.00 | 151.00 | 148.00 | 148.00 | 146.97 | -0.67% | 256,700 |
| Jun 18, 2025 | 151.00 | 153.00 | 148.00 | 149.00 | 147.97 | -0.67% | 280,300 |
| Jun 17, 2025 | 149.00 | 152.00 | 148.00 | 150.00 | 148.96 | 1.35% | 300,100 |
| Jun 16, 2025 | 147.00 | 149.00 | 147.00 | 148.00 | 146.97 | 1.37% | 381,100 |
| Jun 13, 2025 | 149.00 | 149.00 | 146.00 | 146.00 | 144.99 | -2.01% | 480,900 |
| Jun 12, 2025 | 150.00 | 151.00 | 149.00 | 149.00 | 147.97 | - | 95,700 |
| Jun 11, 2025 | 149.00 | 151.00 | 148.00 | 149.00 | 147.97 | 0.68% | 160,800 |
| Jun 10, 2025 | 149.00 | 152.00 | 148.00 | 148.00 | 146.97 | -0.67% | 335,500 |
| Jun 9, 2025 | 150.00 | 150.00 | 147.00 | 149.00 | 147.97 | -0.67% | 285,300 |
| Jun 6, 2025 | 149.00 | 150.00 | 148.00 | 150.00 | 148.96 | 0.67% | 235,900 |
| Jun 5, 2025 | 153.00 | 153.00 | 149.00 | 149.00 | 147.97 | -2.61% | 370,000 |
| Jun 4, 2025 | 151.00 | 153.00 | 150.00 | 153.00 | 151.94 | 2.68% | 401,600 |
| Jun 3, 2025 | 150.00 | 151.00 | 149.00 | 149.00 | 147.97 | -1.32% | 165,500 |
| Jun 2, 2025 | 150.00 | 152.00 | 149.00 | 151.00 | 149.95 | 0.67% | 187,500 |
| May 30, 2025 | 150.00 | 152.00 | 149.00 | 150.00 | 148.96 | - | 205,300 |
| May 29, 2025 | 152.00 | 152.00 | 148.00 | 150.00 | 148.96 | -1.32% | 509,000 |
| May 28, 2025 | 156.00 | 156.00 | 152.00 | 152.00 | 150.94 | - | 287,700 |
| May 27, 2025 | 151.00 | 153.00 | 151.00 | 152.00 | 150.94 | 2.01% | 335,200 |
| May 26, 2025 | 149.00 | 151.00 | 148.00 | 149.00 | 147.97 | - | 184,600 |
| May 23, 2025 | 148.00 | 149.00 | 147.00 | 149.00 | 147.97 | 1.36% | 408,300 |