Rock Field Co.,Ltd. (TYO:2910)
Japan · Delayed Price · Currency is JPY 1,376.00
+11.00 (0.81%)
Aug 12, 2026, 3:30 PM JST
Rock Field Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,367.00 | 1,374.00 | 1,363.00 | 1,365.00 | 1,365.00 | -0.15% | 38,300 |
| Aug 7, 2026 | 1,359.00 | 1,376.00 | 1,356.00 | 1,367.00 | 1,367.00 | 1.18% | 36,700 |
| Aug 6, 2026 | 1,333.00 | 1,357.00 | 1,333.00 | 1,351.00 | 1,351.00 | 1.58% | 33,400 |
| Aug 5, 2026 | 1,346.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.19% | 42,500 |
| Aug 4, 2026 | 1,366.00 | 1,369.00 | 1,345.00 | 1,346.00 | 1,346.00 | -1.82% | 42,000 |
| Aug 3, 2026 | 1,374.00 | 1,381.00 | 1,360.00 | 1,371.00 | 1,371.00 | 0.07% | 57,000 |
| Jul 31, 2026 | 1,387.00 | 1,403.00 | 1,367.00 | 1,370.00 | 1,370.00 | -1.51% | 46,000 |
| Jul 30, 2026 | 1,412.00 | 1,415.00 | 1,383.00 | 1,391.00 | 1,391.00 | -1.35% | 72,600 |
| Jul 29, 2026 | 1,395.00 | 1,415.00 | 1,388.00 | 1,410.00 | 1,410.00 | 1.81% | 86,000 |
| Jul 28, 2026 | 1,369.00 | 1,389.00 | 1,366.00 | 1,385.00 | 1,385.00 | 1.24% | 76,300 |
| Jul 27, 2026 | 1,365.00 | 1,368.00 | 1,355.00 | 1,368.00 | 1,368.00 | 0.74% | 48,000 |
| Jul 24, 2026 | 1,358.00 | 1,364.00 | 1,354.00 | 1,358.00 | 1,358.00 | -0.07% | 30,700 |
| Jul 23, 2026 | 1,355.00 | 1,361.00 | 1,350.00 | 1,359.00 | 1,359.00 | 0.52% | 22,900 |
| Jul 22, 2026 | 1,351.00 | 1,361.00 | 1,336.00 | 1,352.00 | 1,352.00 | 0.45% | 38,400 |
| Jul 21, 2026 | 1,366.00 | 1,378.00 | 1,344.00 | 1,346.00 | 1,346.00 | -1.25% | 76,100 |
| Jul 17, 2026 | 1,348.00 | 1,368.00 | 1,348.00 | 1,363.00 | 1,363.00 | 1.19% | 34,000 |
| Jul 16, 2026 | 1,348.00 | 1,365.00 | 1,347.00 | 1,347.00 | 1,347.00 | -0.30% | 31,600 |
| Jul 15, 2026 | 1,349.00 | 1,358.00 | 1,345.00 | 1,351.00 | 1,351.00 | 0.45% | 28,000 |
| Jul 14, 2026 | 1,358.00 | 1,370.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.44% | 27,600 |
| Jul 13, 2026 | 1,365.00 | 1,372.00 | 1,351.00 | 1,351.00 | 1,351.00 | -0.88% | 29,400 |
| Jul 10, 2026 | 1,357.00 | 1,368.00 | 1,353.00 | 1,363.00 | 1,363.00 | 0.15% | 31,800 |
| Jul 9, 2026 | 1,361.00 | 1,373.00 | 1,361.00 | 1,361.00 | 1,361.00 | -0.66% | 27,900 |
| Jul 8, 2026 | 1,366.00 | 1,375.00 | 1,363.00 | 1,370.00 | 1,370.00 | 0.66% | 30,700 |
| Jul 7, 2026 | 1,343.00 | 1,366.00 | 1,343.00 | 1,361.00 | 1,361.00 | 1.04% | 52,400 |
| Jul 6, 2026 | 1,354.00 | 1,356.00 | 1,344.00 | 1,347.00 | 1,347.00 | 0.60% | 32,200 |
| Jul 3, 2026 | 1,348.00 | 1,355.00 | 1,337.00 | 1,339.00 | 1,339.00 | -0.15% | 42,500 |
| Jul 2, 2026 | 1,339.00 | 1,352.00 | 1,330.00 | 1,341.00 | 1,341.00 | 0.83% | 71,200 |
| Jul 1, 2026 | 1,316.00 | 1,330.00 | 1,311.00 | 1,330.00 | 1,330.00 | 1.22% | 48,300 |
| Jun 30, 2026 | 1,323.00 | 1,330.00 | 1,309.00 | 1,314.00 | 1,314.00 | -1.13% | 53,300 |
| Jun 29, 2026 | 1,323.00 | 1,344.00 | 1,321.00 | 1,329.00 | 1,329.00 | 0.68% | 57,000 |
| Jun 26, 2026 | 1,322.00 | 1,341.00 | 1,317.00 | 1,320.00 | 1,320.00 | 0.30% | 92,900 |
| Jun 25, 2026 | 1,280.00 | 1,326.00 | 1,279.00 | 1,316.00 | 1,316.00 | 2.89% | 110,500 |
| Jun 24, 2026 | 1,289.00 | 1,297.00 | 1,278.00 | 1,279.00 | 1,279.00 | -0.70% | 43,600 |
| Jun 23, 2026 | 1,274.00 | 1,296.00 | 1,271.00 | 1,288.00 | 1,288.00 | 1.18% | 60,300 |
| Jun 22, 2026 | 1,260.00 | 1,278.00 | 1,259.00 | 1,273.00 | 1,273.00 | 0.55% | 22,700 |
| Jun 19, 2026 | 1,270.00 | 1,280.00 | 1,257.00 | 1,266.00 | 1,266.00 | -0.55% | 33,800 |
| Jun 18, 2026 | 1,267.00 | 1,278.00 | 1,265.00 | 1,273.00 | 1,273.00 | 0.32% | 45,600 |
| Jun 17, 2026 | 1,297.00 | 1,308.00 | 1,269.00 | 1,269.00 | 1,269.00 | -2.16% | 54,700 |
| Jun 16, 2026 | 1,293.00 | 1,299.00 | 1,279.00 | 1,297.00 | 1,297.00 | 0.15% | 55,100 |
| Jun 15, 2026 | 1,270.00 | 1,301.00 | 1,266.00 | 1,295.00 | 1,295.00 | 1.01% | 62,300 |
| Jun 12, 2026 | 1,292.00 | 1,292.00 | 1,267.00 | 1,282.00 | 1,282.00 | 1.26% | 87,400 |
| Jun 11, 2026 | 1,261.00 | 1,294.00 | 1,242.00 | 1,266.00 | 1,266.00 | 1.28% | 107,500 |
| Jun 10, 2026 | 1,243.00 | 1,276.00 | 1,220.00 | 1,250.00 | 1,250.00 | -0.48% | 127,900 |
| Jun 9, 2026 | 1,260.00 | 1,263.00 | 1,244.00 | 1,256.00 | 1,256.00 | 0.56% | 66,300 |
| Jun 8, 2026 | 1,247.00 | 1,270.00 | 1,245.00 | 1,249.00 | 1,249.00 | -0.72% | 54,600 |
| Jun 5, 2026 | 1,254.00 | 1,267.00 | 1,234.00 | 1,258.00 | 1,258.00 | 1.86% | 63,400 |
| Jun 4, 2026 | 1,240.00 | 1,244.00 | 1,219.00 | 1,235.00 | 1,235.00 | -0.32% | 44,200 |
| Jun 3, 2026 | 1,227.00 | 1,239.00 | 1,214.00 | 1,239.00 | 1,239.00 | 0.81% | 60,300 |
| Jun 2, 2026 | 1,230.00 | 1,236.00 | 1,217.00 | 1,229.00 | 1,229.00 | -0.16% | 67,800 |
| Jun 1, 2026 | 1,231.00 | 1,240.00 | 1,218.00 | 1,231.00 | 1,231.00 | -0.73% | 103,900 |