Rock Field Co.,Ltd. (TYO:2910)
Japan · Delayed Price · Currency is JPY 1,447.00
+37.00 (2.62%)
Sep 4, 2026, 3:30 PM JST
Rock Field Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,400.00 | 1,401.00 | 1,391.00 | 1,400.00 | - | -0.71% | 49,800 |
| Sep 3, 2026 | 1,420.00 | 1,420.00 | 1,409.00 | 1,410.00 | 1,410.00 | -0.21% | 41,500 |
| Sep 2, 2026 | 1,414.00 | 1,422.00 | 1,407.00 | 1,413.00 | 1,413.00 | -0.49% | 41,200 |
| Sep 1, 2026 | 1,419.00 | 1,424.00 | 1,415.00 | 1,420.00 | 1,420.00 | -0.21% | 26,200 |
| Aug 31, 2026 | 1,430.00 | 1,431.00 | 1,420.00 | 1,423.00 | 1,423.00 | -0.49% | 38,800 |
| Aug 28, 2026 | 1,428.00 | 1,430.00 | 1,421.00 | 1,430.00 | 1,430.00 | 0.14% | 39,600 |
| Aug 27, 2026 | 1,423.00 | 1,429.00 | 1,420.00 | 1,428.00 | 1,428.00 | -0.07% | 33,000 |
| Aug 26, 2026 | 1,415.00 | 1,429.00 | 1,415.00 | 1,429.00 | 1,429.00 | 0.85% | 40,900 |
| Aug 25, 2026 | 1,423.00 | 1,429.00 | 1,415.00 | 1,417.00 | 1,417.00 | -0.28% | 34,800 |
| Aug 24, 2026 | 1,415.00 | 1,428.00 | 1,410.00 | 1,421.00 | 1,421.00 | 0.42% | 43,000 |
| Aug 21, 2026 | 1,400.00 | 1,418.00 | 1,400.00 | 1,415.00 | 1,415.00 | 0.71% | 55,500 |
| Aug 20, 2026 | 1,412.00 | 1,422.00 | 1,400.00 | 1,405.00 | 1,405.00 | -0.50% | 94,300 |
| Aug 19, 2026 | 1,408.00 | 1,416.00 | 1,403.00 | 1,412.00 | 1,412.00 | 0.71% | 78,900 |
| Aug 18, 2026 | 1,400.00 | 1,411.00 | 1,391.00 | 1,402.00 | 1,402.00 | -0.14% | 60,700 |
| Aug 17, 2026 | 1,400.00 | 1,415.00 | 1,398.00 | 1,404.00 | 1,404.00 | -0.78% | 87,900 |
| Aug 14, 2026 | 1,391.00 | 1,415.00 | 1,381.00 | 1,415.00 | 1,415.00 | 1.58% | 97,200 |
| Aug 13, 2026 | 1,379.00 | 1,399.00 | 1,373.00 | 1,393.00 | 1,393.00 | 1.24% | 55,800 |
| Aug 12, 2026 | 1,373.00 | 1,378.00 | 1,363.00 | 1,376.00 | 1,376.00 | 0.81% | 38,300 |
| 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 |