Rokko Butter Co., Ltd. (TYO:2266)
Japan · Delayed Price · Currency is JPY 1,112.00
-13.00 (-1.16%)
Sep 4, 2026, 3:30 PM JST
Rokko Butter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,120.00 | 1,121.00 | 1,107.00 | 1,108.00 | - | -1.51% | 55,300 |
| Sep 3, 2026 | 1,147.00 | 1,147.00 | 1,125.00 | 1,125.00 | 1,125.00 | -2.34% | 118,000 |
| Sep 2, 2026 | 1,171.00 | 1,173.00 | 1,137.00 | 1,152.00 | 1,152.00 | -0.78% | 192,100 |
| Sep 1, 2026 | 1,150.00 | 1,164.00 | 1,121.00 | 1,161.00 | 1,161.00 | 8.00% | 369,600 |
| Aug 31, 2026 | 1,078.00 | 1,082.00 | 1,071.00 | 1,075.00 | 1,075.00 | -0.74% | 56,700 |
| Aug 28, 2026 | 1,081.00 | 1,089.00 | 1,076.00 | 1,083.00 | 1,083.00 | 0.09% | 40,700 |
| Aug 27, 2026 | 1,091.00 | 1,095.00 | 1,082.00 | 1,082.00 | 1,082.00 | -1.10% | 46,800 |
| Aug 26, 2026 | 1,090.00 | 1,102.00 | 1,087.00 | 1,094.00 | 1,094.00 | 0.37% | 42,400 |
| Aug 25, 2026 | 1,077.00 | 1,090.00 | 1,076.00 | 1,090.00 | 1,090.00 | 1.49% | 59,800 |
| Aug 24, 2026 | 1,077.00 | 1,090.00 | 1,072.00 | 1,074.00 | 1,074.00 | 0.09% | 52,000 |
| Aug 21, 2026 | 1,079.00 | 1,080.00 | 1,067.00 | 1,073.00 | 1,073.00 | -0.09% | 40,200 |
| Aug 20, 2026 | 1,073.00 | 1,076.00 | 1,064.00 | 1,074.00 | 1,074.00 | 0.37% | 47,400 |
| Aug 19, 2026 | 1,079.00 | 1,079.00 | 1,062.00 | 1,070.00 | 1,070.00 | -0.47% | 58,100 |
| Aug 18, 2026 | 1,081.00 | 1,086.00 | 1,068.00 | 1,075.00 | 1,075.00 | -1.01% | 57,800 |
| Aug 17, 2026 | 1,065.00 | 1,089.00 | 1,064.00 | 1,086.00 | 1,086.00 | 1.02% | 92,400 |
| Aug 14, 2026 | 1,025.00 | 1,075.00 | 1,013.00 | 1,075.00 | 1,075.00 | -0.46% | 159,000 |
| Aug 13, 2026 | 1,074.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 1.12% | 85,700 |
| Aug 12, 2026 | 1,060.00 | 1,068.00 | 1,054.00 | 1,068.00 | 1,068.00 | 1.14% | 44,200 |
| Aug 10, 2026 | 1,058.00 | 1,066.00 | 1,054.00 | 1,056.00 | 1,056.00 | -0.19% | 42,200 |
| Aug 7, 2026 | 1,043.00 | 1,065.00 | 1,035.00 | 1,058.00 | 1,058.00 | 2.32% | 97,100 |
| Aug 6, 2026 | 1,032.00 | 1,038.00 | 1,027.00 | 1,034.00 | 1,034.00 | 0.98% | 50,800 |
| Aug 5, 2026 | 1,033.00 | 1,039.00 | 1,020.00 | 1,024.00 | 1,024.00 | -0.97% | 92,100 |
| Aug 4, 2026 | 1,044.00 | 1,046.00 | 1,034.00 | 1,034.00 | 1,034.00 | -0.77% | 62,200 |
| Aug 3, 2026 | 1,068.00 | 1,068.00 | 1,039.00 | 1,042.00 | 1,042.00 | -2.07% | 85,400 |
| Jul 31, 2026 | 1,093.00 | 1,094.00 | 1,060.00 | 1,064.00 | 1,064.00 | -3.27% | 76,500 |
| Jul 30, 2026 | 1,115.00 | 1,118.00 | 1,088.00 | 1,100.00 | 1,100.00 | -1.87% | 45,200 |
| Jul 29, 2026 | 1,095.00 | 1,123.00 | 1,091.00 | 1,121.00 | 1,121.00 | 3.03% | 54,200 |
| Jul 28, 2026 | 1,093.00 | 1,099.00 | 1,085.00 | 1,088.00 | 1,088.00 | -0.55% | 42,900 |
| Jul 27, 2026 | 1,080.00 | 1,094.00 | 1,079.00 | 1,094.00 | 1,094.00 | 0.83% | 28,800 |
| Jul 24, 2026 | 1,090.00 | 1,092.00 | 1,074.00 | 1,085.00 | 1,085.00 | -0.82% | 35,600 |
| Jul 23, 2026 | 1,097.00 | 1,097.00 | 1,088.00 | 1,094.00 | 1,094.00 | 0.09% | 11,500 |
| Jul 22, 2026 | 1,104.00 | 1,105.00 | 1,085.00 | 1,093.00 | 1,093.00 | -1.00% | 38,000 |
| Jul 21, 2026 | 1,117.00 | 1,131.00 | 1,103.00 | 1,104.00 | 1,104.00 | -1.16% | 33,200 |
| Jul 17, 2026 | 1,117.00 | 1,127.00 | 1,110.00 | 1,117.00 | 1,117.00 | 1.18% | 25,800 |
| Jul 16, 2026 | 1,125.00 | 1,126.00 | 1,104.00 | 1,104.00 | 1,104.00 | -1.43% | 22,200 |
| Jul 15, 2026 | 1,113.00 | 1,121.00 | 1,104.00 | 1,120.00 | 1,120.00 | 0.72% | 26,300 |
| Jul 14, 2026 | 1,125.00 | 1,136.00 | 1,112.00 | 1,112.00 | 1,112.00 | -0.71% | 17,900 |
| Jul 13, 2026 | 1,132.00 | 1,138.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.44% | 20,100 |
| Jul 10, 2026 | 1,123.00 | 1,128.00 | 1,114.00 | 1,125.00 | 1,125.00 | 0.18% | 19,400 |
| Jul 9, 2026 | 1,125.00 | 1,130.00 | 1,111.00 | 1,123.00 | 1,123.00 | 0.45% | 33,200 |
| Jul 8, 2026 | 1,111.00 | 1,125.00 | 1,110.00 | 1,118.00 | 1,118.00 | 1.27% | 39,600 |
| Jul 7, 2026 | 1,089.00 | 1,112.00 | 1,089.00 | 1,104.00 | 1,104.00 | 1.01% | 25,100 |
| Jul 6, 2026 | 1,089.00 | 1,102.00 | 1,089.00 | 1,093.00 | 1,093.00 | 0.74% | 18,600 |
| Jul 3, 2026 | 1,085.00 | 1,096.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.74% | 27,800 |
| Jul 2, 2026 | 1,073.00 | 1,091.00 | 1,073.00 | 1,077.00 | 1,077.00 | 0.65% | 33,000 |
| Jul 1, 2026 | 1,069.00 | 1,077.00 | 1,064.00 | 1,070.00 | 1,070.00 | 0.09% | 26,500 |
| Jun 30, 2026 | 1,078.00 | 1,083.00 | 1,067.00 | 1,069.00 | 1,069.00 | -1.38% | 24,500 |
| Jun 29, 2026 | 1,075.00 | 1,102.00 | 1,075.00 | 1,084.00 | 1,084.00 | 2.07% | 42,400 |
| Jun 26, 2026 | 1,062.00 | 1,071.00 | 1,057.00 | 1,062.00 | 1,062.00 | -0.56% | 33,200 |
| Jun 25, 2026 | 1,073.00 | 1,075.00 | 1,060.00 | 1,068.00 | 1,068.00 | 0.28% | 31,200 |