Rock Field Co.,Ltd. (TYO:2910)
Japan · Delayed Price · Currency is JPY 1,505.00
+3.00 (0.20%)
Sep 25, 2025, 3:30 PM JST
Rock Field Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1,491.00 | 1,502.00 | 1,486.00 | 1,502.00 | 1,502.00 | 0.81% | 77,600 |
| Sep 22, 2025 | 1,500.00 | 1,504.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.26% | 113,100 |
| Sep 19, 2025 | 1,510.00 | 1,512.00 | 1,501.00 | 1,509.00 | 1,509.00 | 0.73% | 80,800 |
| Sep 18, 2025 | 1,503.00 | 1,505.00 | 1,498.00 | 1,498.00 | 1,498.00 | -0.33% | 65,700 |
| Sep 17, 2025 | 1,507.00 | 1,512.00 | 1,500.00 | 1,503.00 | 1,503.00 | -0.60% | 65,700 |
| Sep 16, 2025 | 1,505.00 | 1,514.00 | 1,501.00 | 1,512.00 | 1,512.00 | 0.27% | 51,500 |
| Sep 12, 2025 | 1,508.00 | 1,512.00 | 1,501.00 | 1,508.00 | 1,508.00 | 0.07% | 46,400 |
| Sep 11, 2025 | 1,518.00 | 1,518.00 | 1,504.00 | 1,507.00 | 1,507.00 | -0.33% | 46,600 |
| Sep 10, 2025 | 1,507.00 | 1,514.00 | 1,501.00 | 1,512.00 | 1,512.00 | 0.80% | 48,200 |
| Sep 9, 2025 | 1,517.00 | 1,523.00 | 1,493.00 | 1,500.00 | 1,500.00 | -0.07% | 87,400 |
| Sep 8, 2025 | 1,508.00 | 1,521.00 | 1,496.00 | 1,501.00 | 1,501.00 | 0.74% | 180,700 |
| Sep 5, 2025 | 1,555.00 | 1,555.00 | 1,467.00 | 1,490.00 | 1,490.00 | -5.22% | 222,300 |
| Sep 4, 2025 | 1,572.00 | 1,576.00 | 1,561.00 | 1,572.00 | 1,572.00 | 0.26% | 35,700 |
| Sep 3, 2025 | 1,569.00 | 1,576.00 | 1,556.00 | 1,568.00 | 1,568.00 | -0.25% | 41,600 |
| Sep 2, 2025 | 1,565.00 | 1,584.00 | 1,561.00 | 1,572.00 | 1,572.00 | 0.45% | 34,400 |
| Sep 1, 2025 | 1,565.00 | 1,579.00 | 1,559.00 | 1,565.00 | 1,565.00 | -0.13% | 44,300 |
| Aug 29, 2025 | 1,556.00 | 1,570.00 | 1,553.00 | 1,567.00 | 1,567.00 | 0.26% | 44,900 |
| Aug 28, 2025 | 1,562.00 | 1,567.00 | 1,559.00 | 1,563.00 | 1,563.00 | 0.13% | 24,900 |
| Aug 27, 2025 | 1,555.00 | 1,566.00 | 1,555.00 | 1,561.00 | 1,561.00 | - | 30,100 |
| Aug 26, 2025 | 1,585.00 | 1,585.00 | 1,561.00 | 1,561.00 | 1,561.00 | -1.58% | 32,900 |
| Aug 25, 2025 | 1,561.00 | 1,586.00 | 1,555.00 | 1,586.00 | 1,586.00 | 1.67% | 54,100 |
| Aug 22, 2025 | 1,568.00 | 1,568.00 | 1,555.00 | 1,560.00 | 1,560.00 | 0.06% | 21,200 |
| Aug 21, 2025 | 1,558.00 | 1,561.00 | 1,552.00 | 1,559.00 | 1,559.00 | -0.13% | 13,400 |
| Aug 20, 2025 | 1,563.00 | 1,570.00 | 1,556.00 | 1,561.00 | 1,561.00 | -0.38% | 21,300 |
| Aug 19, 2025 | 1,556.00 | 1,568.00 | 1,554.00 | 1,567.00 | 1,567.00 | 0.71% | 20,200 |
| Aug 18, 2025 | 1,560.00 | 1,575.00 | 1,556.00 | 1,556.00 | 1,556.00 | -0.89% | 37,700 |
| Aug 15, 2025 | 1,565.00 | 1,572.00 | 1,552.00 | 1,570.00 | 1,570.00 | 0.51% | 50,800 |
| Aug 14, 2025 | 1,565.00 | 1,572.00 | 1,555.00 | 1,562.00 | 1,562.00 | -0.32% | 26,800 |
| Aug 13, 2025 | 1,580.00 | 1,580.00 | 1,566.00 | 1,567.00 | 1,567.00 | -0.82% | 27,200 |
| Aug 12, 2025 | 1,585.00 | 1,585.00 | 1,561.00 | 1,580.00 | 1,580.00 | -0.13% | 60,800 |
| Aug 8, 2025 | 1,568.00 | 1,582.00 | 1,559.00 | 1,582.00 | 1,582.00 | 0.96% | 56,100 |
| Aug 7, 2025 | 1,555.00 | 1,567.00 | 1,551.00 | 1,567.00 | 1,567.00 | 1.03% | 37,700 |
| Aug 6, 2025 | 1,541.00 | 1,555.00 | 1,541.00 | 1,551.00 | 1,551.00 | 0.65% | 24,400 |
| Aug 5, 2025 | 1,540.00 | 1,548.00 | 1,536.00 | 1,541.00 | 1,541.00 | 0.33% | 27,600 |
| Aug 4, 2025 | 1,547.00 | 1,559.00 | 1,531.00 | 1,536.00 | 1,536.00 | -1.29% | 31,400 |
| Aug 1, 2025 | 1,535.00 | 1,562.00 | 1,535.00 | 1,556.00 | 1,556.00 | 1.37% | 52,300 |
| Jul 31, 2025 | 1,527.00 | 1,538.00 | 1,524.00 | 1,535.00 | 1,535.00 | 0.92% | 46,300 |
| Jul 30, 2025 | 1,514.00 | 1,527.00 | 1,514.00 | 1,521.00 | 1,521.00 | 0.46% | 41,400 |
| Jul 29, 2025 | 1,521.00 | 1,523.00 | 1,511.00 | 1,514.00 | 1,514.00 | -0.85% | 35,300 |
| Jul 28, 2025 | 1,531.00 | 1,540.00 | 1,518.00 | 1,527.00 | 1,527.00 | -0.20% | 41,200 |
| Jul 25, 2025 | 1,530.00 | 1,541.00 | 1,525.00 | 1,530.00 | 1,530.00 | -0.07% | 31,000 |
| Jul 24, 2025 | 1,520.00 | 1,531.00 | 1,515.00 | 1,531.00 | 1,531.00 | 0.92% | 30,700 |
| Jul 23, 2025 | 1,516.00 | 1,520.00 | 1,502.00 | 1,517.00 | 1,517.00 | 0.07% | 52,700 |
| Jul 22, 2025 | 1,520.00 | 1,525.00 | 1,510.00 | 1,516.00 | 1,516.00 | -0.26% | 30,400 |
| Jul 18, 2025 | 1,519.00 | 1,529.00 | 1,517.00 | 1,520.00 | 1,520.00 | 0.33% | 22,400 |
| Jul 17, 2025 | 1,515.00 | 1,520.00 | 1,512.00 | 1,515.00 | 1,515.00 | - | 14,600 |
| Jul 16, 2025 | 1,512.00 | 1,520.00 | 1,509.00 | 1,515.00 | 1,515.00 | 0.20% | 22,200 |
| Jul 15, 2025 | 1,531.00 | 1,531.00 | 1,512.00 | 1,512.00 | 1,512.00 | -0.79% | 24,300 |
| Jul 14, 2025 | 1,518.00 | 1,534.00 | 1,518.00 | 1,524.00 | 1,524.00 | 0.40% | 23,800 |
| Jul 11, 2025 | 1,510.00 | 1,524.00 | 1,510.00 | 1,518.00 | 1,518.00 | 0.53% | 22,300 |