Rock Field Co.,Ltd. (TYO:2910)
Japan · Delayed Price · Currency is JPY 1,406.00
+3.00 (0.21%)
Apr 1, 2026, 3:30 PM JST
Rock Field Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,420.00 | 1,420.00 | 1,409.00 | 1,409.00 | - | 0.43% | 110,500 |
| Mar 31, 2026 | 1,422.00 | 1,424.00 | 1,403.00 | 1,403.00 | 1,403.00 | -0.99% | 128,100 |
| Mar 30, 2026 | 1,399.00 | 1,422.00 | 1,399.00 | 1,417.00 | 1,417.00 | -0.14% | 170,200 |
| Mar 27, 2026 | 1,403.00 | 1,422.00 | 1,402.00 | 1,419.00 | 1,419.00 | 0.28% | 170,000 |
| Mar 26, 2026 | 1,413.00 | 1,415.00 | 1,402.00 | 1,415.00 | 1,415.00 | 0.14% | 102,800 |
| Mar 25, 2026 | 1,411.00 | 1,421.00 | 1,411.00 | 1,413.00 | 1,413.00 | -0.35% | 80,600 |
| Mar 24, 2026 | 1,392.00 | 1,418.00 | 1,388.00 | 1,418.00 | 1,418.00 | 3.43% | 92,900 |
| Mar 23, 2026 | 1,383.00 | 1,391.00 | 1,371.00 | 1,371.00 | 1,371.00 | -2.21% | 109,600 |
| Mar 19, 2026 | 1,385.00 | 1,402.00 | 1,383.00 | 1,402.00 | 1,402.00 | 0.65% | 94,400 |
| Mar 18, 2026 | 1,377.00 | 1,393.00 | 1,377.00 | 1,393.00 | 1,393.00 | 1.24% | 70,100 |
| Mar 17, 2026 | 1,373.00 | 1,387.00 | 1,373.00 | 1,376.00 | 1,376.00 | 1.10% | 61,500 |
| Mar 16, 2026 | 1,363.00 | 1,378.00 | 1,358.00 | 1,361.00 | 1,361.00 | -0.07% | 63,300 |
| Mar 13, 2026 | 1,351.00 | 1,366.00 | 1,346.00 | 1,362.00 | 1,362.00 | 0.44% | 75,400 |
| Mar 12, 2026 | 1,390.00 | 1,394.00 | 1,349.00 | 1,356.00 | 1,356.00 | -2.87% | 195,200 |
| Mar 11, 2026 | 1,423.00 | 1,423.00 | 1,396.00 | 1,396.00 | 1,396.00 | -0.99% | 62,100 |
| Mar 10, 2026 | 1,435.00 | 1,437.00 | 1,404.00 | 1,410.00 | 1,410.00 | -1.05% | 134,300 |
| Mar 9, 2026 | 1,420.00 | 1,440.00 | 1,394.00 | 1,425.00 | 1,425.00 | 1.06% | 182,200 |
| Mar 6, 2026 | 1,399.00 | 1,434.00 | 1,379.00 | 1,410.00 | 1,410.00 | 0.43% | 197,800 |
| Mar 5, 2026 | 1,401.00 | 1,407.00 | 1,387.00 | 1,404.00 | 1,404.00 | 1.89% | 91,800 |
| Mar 4, 2026 | 1,382.00 | 1,385.00 | 1,362.00 | 1,378.00 | 1,378.00 | -1.15% | 87,200 |
| Mar 3, 2026 | 1,401.00 | 1,402.00 | 1,389.00 | 1,394.00 | 1,394.00 | -0.50% | 89,700 |
| Mar 2, 2026 | 1,408.00 | 1,415.00 | 1,400.00 | 1,401.00 | 1,401.00 | -1.20% | 61,400 |
| Feb 27, 2026 | 1,411.00 | 1,418.00 | 1,408.00 | 1,418.00 | 1,418.00 | 0.85% | 59,900 |
| Feb 26, 2026 | 1,414.00 | 1,423.00 | 1,406.00 | 1,406.00 | 1,406.00 | -0.07% | 62,100 |
| Feb 25, 2026 | 1,424.00 | 1,425.00 | 1,404.00 | 1,407.00 | 1,407.00 | -0.57% | 64,700 |
| Feb 24, 2026 | 1,410.00 | 1,427.00 | 1,410.00 | 1,415.00 | 1,415.00 | 0.50% | 66,100 |
| Feb 20, 2026 | 1,411.00 | 1,412.00 | 1,406.00 | 1,408.00 | 1,408.00 | -0.56% | 25,000 |
| Feb 19, 2026 | 1,413.00 | 1,419.00 | 1,404.00 | 1,416.00 | 1,416.00 | 0.28% | 38,800 |
| Feb 18, 2026 | 1,406.00 | 1,417.00 | 1,403.00 | 1,412.00 | 1,412.00 | 1.00% | 34,100 |
| Feb 17, 2026 | 1,411.00 | 1,416.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.92% | 64,200 |
| Feb 16, 2026 | 1,425.00 | 1,425.00 | 1,411.00 | 1,411.00 | 1,411.00 | -0.35% | 61,100 |
| Feb 13, 2026 | 1,423.00 | 1,426.00 | 1,411.00 | 1,416.00 | 1,416.00 | 0.07% | 44,000 |
| Feb 12, 2026 | 1,415.00 | 1,425.00 | 1,414.00 | 1,415.00 | 1,415.00 | -0.21% | 76,600 |
| Feb 10, 2026 | 1,420.00 | 1,424.00 | 1,412.00 | 1,418.00 | 1,418.00 | 0.21% | 40,800 |
| Feb 9, 2026 | 1,420.00 | 1,424.00 | 1,405.00 | 1,415.00 | 1,415.00 | 0.35% | 54,800 |
| Feb 6, 2026 | 1,411.00 | 1,411.00 | 1,401.00 | 1,410.00 | 1,410.00 | -0.14% | 36,700 |
| Feb 5, 2026 | 1,408.00 | 1,417.00 | 1,400.00 | 1,412.00 | 1,412.00 | 1.00% | 64,500 |
| Feb 4, 2026 | 1,386.00 | 1,400.00 | 1,384.00 | 1,398.00 | 1,398.00 | 0.65% | 40,600 |
| Feb 3, 2026 | 1,387.00 | 1,399.00 | 1,386.00 | 1,389.00 | 1,389.00 | -0.14% | 43,900 |
| Feb 2, 2026 | 1,395.00 | 1,399.00 | 1,387.00 | 1,391.00 | 1,391.00 | - | 64,800 |
| Jan 30, 2026 | 1,381.00 | 1,391.00 | 1,374.00 | 1,391.00 | 1,391.00 | 0.94% | 54,900 |
| Jan 29, 2026 | 1,366.00 | 1,380.00 | 1,365.00 | 1,378.00 | 1,378.00 | 0.88% | 58,300 |
| Jan 28, 2026 | 1,372.00 | 1,377.00 | 1,364.00 | 1,366.00 | 1,366.00 | -0.51% | 54,300 |
| Jan 27, 2026 | 1,384.00 | 1,384.00 | 1,373.00 | 1,373.00 | 1,373.00 | -0.87% | 44,000 |
| Jan 26, 2026 | 1,380.00 | 1,392.00 | 1,377.00 | 1,385.00 | 1,385.00 | - | 64,900 |
| Jan 23, 2026 | 1,395.00 | 1,396.00 | 1,380.00 | 1,385.00 | 1,385.00 | -0.65% | 43,000 |
| Jan 22, 2026 | 1,385.00 | 1,397.00 | 1,385.00 | 1,394.00 | 1,394.00 | 0.80% | 45,000 |
| Jan 21, 2026 | 1,394.00 | 1,396.00 | 1,383.00 | 1,383.00 | 1,383.00 | -0.79% | 53,300 |
| Jan 20, 2026 | 1,386.00 | 1,400.00 | 1,378.00 | 1,394.00 | 1,394.00 | 0.29% | 73,000 |
| Jan 19, 2026 | 1,396.00 | 1,400.00 | 1,387.00 | 1,390.00 | 1,390.00 | - | 78,000 |