Rock Field Co.,Ltd. (TYO:2910)
Japan · Delayed Price · Currency is JPY 1,258.00
+23.00 (1.86%)
Jun 5, 2026, 3:30 PM JST
Rock Field Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,256.00 | 1,269.00 | 1,240.00 | 1,240.00 | 1,240.00 | -1.27% | 117,000 |
| May 28, 2026 | 1,263.00 | 1,269.00 | 1,251.00 | 1,256.00 | 1,256.00 | -0.55% | 64,600 |
| May 27, 2026 | 1,251.00 | 1,267.00 | 1,248.00 | 1,263.00 | 1,263.00 | 0.64% | 65,100 |
| May 26, 2026 | 1,256.00 | 1,261.00 | 1,243.00 | 1,255.00 | 1,255.00 | -0.55% | 60,900 |
| May 25, 2026 | 1,294.00 | 1,294.00 | 1,252.00 | 1,262.00 | 1,262.00 | -2.47% | 80,800 |
| May 22, 2026 | 1,280.00 | 1,295.00 | 1,279.00 | 1,294.00 | 1,294.00 | 0.62% | 47,900 |
| May 21, 2026 | 1,291.00 | 1,294.00 | 1,279.00 | 1,286.00 | 1,286.00 | 0.08% | 33,100 |
| May 20, 2026 | 1,284.00 | 1,303.00 | 1,275.00 | 1,285.00 | 1,285.00 | 0.08% | 63,200 |
| May 19, 2026 | 1,270.00 | 1,298.00 | 1,270.00 | 1,284.00 | 1,284.00 | 1.18% | 86,300 |
| May 18, 2026 | 1,297.00 | 1,304.00 | 1,256.00 | 1,269.00 | 1,269.00 | -3.20% | 81,200 |
| May 15, 2026 | 1,289.00 | 1,311.00 | 1,284.00 | 1,311.00 | 1,311.00 | 1.31% | 59,600 |
| May 14, 2026 | 1,280.00 | 1,294.00 | 1,271.00 | 1,294.00 | 1,294.00 | 1.49% | 56,600 |
| May 13, 2026 | 1,283.00 | 1,284.00 | 1,271.00 | 1,275.00 | 1,275.00 | -0.16% | 53,600 |
| May 12, 2026 | 1,258.00 | 1,282.00 | 1,256.00 | 1,277.00 | 1,277.00 | 1.92% | 101,000 |
| May 11, 2026 | 1,236.00 | 1,253.00 | 1,236.00 | 1,253.00 | 1,253.00 | 0.48% | 124,800 |
| May 8, 2026 | 1,285.00 | 1,288.00 | 1,246.00 | 1,247.00 | 1,247.00 | -2.35% | 172,500 |
| May 7, 2026 | 1,282.00 | 1,288.00 | 1,274.00 | 1,277.00 | 1,277.00 | -0.31% | 112,100 |
| May 1, 2026 | 1,298.00 | 1,298.00 | 1,276.00 | 1,281.00 | 1,281.00 | -1.23% | 128,000 |
| Apr 30, 2026 | 1,319.00 | 1,324.00 | 1,289.00 | 1,297.00 | 1,297.00 | -3.06% | 127,100 |
| Apr 28, 2026 | 1,326.00 | 1,338.00 | 1,303.00 | 1,338.00 | 1,338.00 | 1.52% | 276,300 |
| Apr 27, 2026 | 1,339.00 | 1,340.00 | 1,328.00 | 1,333.00 | 1,318.00 | 1.45% | 196,500 |
| Apr 24, 2026 | 1,348.00 | 1,351.00 | 1,314.00 | 1,314.00 | 1,299.21 | -2.67% | 145,300 |
| Apr 23, 2026 | 1,353.00 | 1,353.00 | 1,350.00 | 1,350.00 | 1,334.81 | -0.44% | 74,000 |
| Apr 22, 2026 | 1,364.00 | 1,364.00 | 1,356.00 | 1,356.00 | 1,340.74 | -0.66% | 80,600 |
| Apr 21, 2026 | 1,371.00 | 1,375.00 | 1,365.00 | 1,365.00 | 1,349.64 | -0.36% | 62,700 |
| Apr 20, 2026 | 1,373.00 | 1,377.00 | 1,369.00 | 1,370.00 | 1,354.58 | -0.07% | 63,300 |
| Apr 17, 2026 | 1,370.00 | 1,375.00 | 1,367.00 | 1,371.00 | 1,355.57 | 0.29% | 32,700 |
| Apr 16, 2026 | 1,368.00 | 1,370.00 | 1,364.00 | 1,367.00 | 1,351.62 | -0.07% | 77,200 |
| Apr 15, 2026 | 1,374.00 | 1,377.00 | 1,366.00 | 1,368.00 | 1,352.61 | 0.37% | 64,400 |
| Apr 14, 2026 | 1,385.00 | 1,385.00 | 1,360.00 | 1,363.00 | 1,347.66 | -0.37% | 88,800 |
| Apr 13, 2026 | 1,380.00 | 1,390.00 | 1,367.00 | 1,368.00 | 1,352.61 | -0.44% | 90,300 |
| Apr 10, 2026 | 1,389.00 | 1,392.00 | 1,371.00 | 1,374.00 | 1,358.54 | -0.36% | 73,300 |
| Apr 9, 2026 | 1,409.00 | 1,412.00 | 1,378.00 | 1,379.00 | 1,363.48 | -1.43% | 136,900 |
| Apr 8, 2026 | 1,408.00 | 1,410.00 | 1,399.00 | 1,399.00 | 1,383.26 | -0.36% | 146,700 |
| Apr 7, 2026 | 1,405.00 | 1,417.00 | 1,398.00 | 1,404.00 | 1,388.20 | -0.07% | 83,200 |
| Apr 6, 2026 | 1,411.00 | 1,414.00 | 1,403.00 | 1,405.00 | 1,389.19 | 0.36% | 58,000 |
| Apr 3, 2026 | 1,399.00 | 1,412.00 | 1,398.00 | 1,400.00 | 1,384.25 | 0.72% | 59,300 |
| Apr 2, 2026 | 1,418.00 | 1,422.00 | 1,390.00 | 1,390.00 | 1,374.36 | -1.14% | 108,900 |
| Apr 1, 2026 | 1,420.00 | 1,420.00 | 1,400.00 | 1,406.00 | 1,390.18 | 0.21% | 168,100 |
| Mar 31, 2026 | 1,422.00 | 1,424.00 | 1,403.00 | 1,403.00 | 1,387.21 | -0.99% | 128,100 |
| Mar 30, 2026 | 1,399.00 | 1,422.00 | 1,399.00 | 1,417.00 | 1,401.05 | -0.14% | 170,200 |
| Mar 27, 2026 | 1,403.00 | 1,422.00 | 1,402.00 | 1,419.00 | 1,403.03 | 0.28% | 170,000 |
| Mar 26, 2026 | 1,413.00 | 1,415.00 | 1,402.00 | 1,415.00 | 1,399.08 | 0.14% | 102,800 |
| Mar 25, 2026 | 1,411.00 | 1,421.00 | 1,411.00 | 1,413.00 | 1,397.10 | -0.35% | 80,600 |
| Mar 24, 2026 | 1,392.00 | 1,418.00 | 1,388.00 | 1,418.00 | 1,402.04 | 3.43% | 92,900 |