Rock Field Co.,Ltd. (TYO:2910)
Japan · Delayed Price · Currency is JPY 1,407.00
-18.00 (-1.26%)
Mar 10, 2026, 2:15 PM JST
Rock Field Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,435.00 | 1,437.00 | 1,410.00 | 1,417.00 | - | -0.56% | 68,400 |
| 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 |
| Jan 16, 2026 | 1,380.00 | 1,390.00 | 1,373.00 | 1,390.00 | 1,390.00 | 0.72% | 48,600 |
| Jan 15, 2026 | 1,365.00 | 1,382.00 | 1,363.00 | 1,380.00 | 1,380.00 | 1.10% | 52,000 |
| Jan 14, 2026 | 1,351.00 | 1,367.00 | 1,349.00 | 1,365.00 | 1,365.00 | 1.11% | 60,400 |
| Jan 13, 2026 | 1,356.00 | 1,362.00 | 1,346.00 | 1,350.00 | 1,350.00 | -0.30% | 82,100 |
| Jan 9, 2026 | 1,352.00 | 1,362.00 | 1,352.00 | 1,354.00 | 1,354.00 | -0.07% | 40,300 |
| Jan 8, 2026 | 1,360.00 | 1,367.00 | 1,355.00 | 1,355.00 | 1,355.00 | -0.37% | 37,500 |
| Jan 7, 2026 | 1,353.00 | 1,364.00 | 1,352.00 | 1,360.00 | 1,360.00 | -0.51% | 40,000 |
| Jan 6, 2026 | 1,350.00 | 1,369.00 | 1,350.00 | 1,367.00 | 1,367.00 | 0.74% | 69,800 |
| Jan 5, 2026 | 1,355.00 | 1,358.00 | 1,344.00 | 1,357.00 | 1,357.00 | 0.82% | 63,300 |
| Dec 30, 2025 | 1,350.00 | 1,355.00 | 1,344.00 | 1,346.00 | 1,346.00 | -0.07% | 73,800 |
| Dec 29, 2025 | 1,335.00 | 1,347.00 | 1,333.00 | 1,347.00 | 1,347.00 | 1.05% | 68,400 |
| Dec 26, 2025 | 1,335.00 | 1,342.00 | 1,331.00 | 1,333.00 | 1,333.00 | 0.15% | 85,900 |
| Dec 25, 2025 | 1,333.00 | 1,340.00 | 1,330.00 | 1,331.00 | 1,331.00 | -0.15% | 58,800 |
| Dec 24, 2025 | 1,334.00 | 1,346.00 | 1,333.00 | 1,333.00 | 1,333.00 | -0.45% | 77,400 |
| Dec 23, 2025 | 1,320.00 | 1,339.00 | 1,318.00 | 1,339.00 | 1,339.00 | 1.21% | 79,600 |