Rock Field Co.,Ltd. (TYO:2910)
Japan · Delayed Price · Currency is JPY 1,341.00
-46.00 (-3.32%)
Nov 6, 2026, 3:30 PM JST
Rock Field Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,387.00 | 1,387.00 | 1,340.00 | 1,341.00 | 1,341.00 | -3.32% | 77,300 |
| Nov 5, 2026 | 1,357.00 | 1,390.00 | 1,351.00 | 1,387.00 | 1,387.00 | 4.52% | 126,200 |
| Nov 4, 2026 | 1,336.00 | 1,354.00 | 1,325.00 | 1,327.00 | 1,327.00 | -0.60% | 63,400 |
| Nov 2, 2026 | 1,332.00 | 1,355.00 | 1,332.00 | 1,335.00 | 1,335.00 | -0.45% | 71,700 |
| Oct 30, 2026 | 1,334.00 | 1,347.00 | 1,334.00 | 1,341.00 | 1,341.00 | 2.05% | 72,300 |
| Oct 29, 2026 | 1,316.00 | 1,334.00 | 1,312.00 | 1,314.00 | 1,314.00 | 0.38% | 590,300 |
| Oct 28, 2026 | 1,365.00 | 1,366.00 | 1,317.00 | 1,318.00 | 1,308.99 | -3.80% | 404,300 |
| Oct 27, 2026 | 1,373.00 | 1,380.00 | 1,370.00 | 1,370.00 | 1,360.64 | -0.22% | 98,200 |
| Oct 26, 2026 | 1,376.00 | 1,380.00 | 1,365.00 | 1,373.00 | 1,363.62 | 0.37% | 125,800 |
| Oct 23, 2026 | 1,379.00 | 1,392.00 | 1,368.00 | 1,368.00 | 1,358.65 | 0.22% | 100,400 |
| Oct 22, 2026 | 1,375.00 | 1,381.00 | 1,363.00 | 1,365.00 | 1,355.67 | -0.58% | 86,100 |
| Oct 21, 2026 | 1,374.00 | 1,384.00 | 1,369.00 | 1,373.00 | 1,363.62 | -0.07% | 293,700 |
| Oct 20, 2026 | 1,386.00 | 1,392.00 | 1,372.00 | 1,374.00 | 1,364.61 | -0.79% | 71,500 |
| Oct 19, 2026 | 1,384.00 | 1,391.00 | 1,378.00 | 1,385.00 | 1,375.54 | 0.51% | 47,600 |
| Oct 16, 2026 | 1,366.00 | 1,379.00 | 1,362.00 | 1,378.00 | 1,368.58 | 0.66% | 54,100 |
| Oct 15, 2026 | 1,391.00 | 1,394.00 | 1,368.00 | 1,369.00 | 1,359.64 | -0.87% | 66,800 |
| Oct 14, 2026 | 1,400.00 | 1,405.00 | 1,377.00 | 1,381.00 | 1,371.56 | -1.29% | 50,400 |
| Oct 13, 2026 | 1,365.00 | 1,399.00 | 1,364.00 | 1,399.00 | 1,389.44 | 3.25% | 60,500 |
| Oct 9, 2026 | 1,339.00 | 1,363.00 | 1,339.00 | 1,355.00 | 1,345.74 | 1.04% | 47,900 |
| Oct 8, 2026 | 1,351.00 | 1,351.00 | 1,333.00 | 1,341.00 | 1,331.84 | -0.74% | 74,100 |
| Oct 7, 2026 | 1,351.00 | 1,362.00 | 1,344.00 | 1,351.00 | 1,341.77 | -0.22% | 126,200 |
| Oct 6, 2026 | 1,337.00 | 1,354.00 | 1,337.00 | 1,354.00 | 1,344.75 | 0.74% | 36,400 |
| Oct 5, 2026 | 1,357.00 | 1,357.00 | 1,340.00 | 1,344.00 | 1,334.82 | -1.18% | 75,500 |
| Oct 2, 2026 | 1,380.00 | 1,382.00 | 1,359.00 | 1,360.00 | 1,350.71 | -1.81% | 60,100 |
| Oct 1, 2026 | 1,366.00 | 1,392.00 | 1,366.00 | 1,385.00 | 1,375.54 | 0.65% | 80,600 |
| Sep 30, 2026 | 1,395.00 | 1,395.00 | 1,375.00 | 1,376.00 | 1,366.60 | -1.01% | 66,600 |
| Sep 29, 2026 | 1,403.00 | 1,404.00 | 1,390.00 | 1,390.00 | 1,380.50 | -1.00% | 80,100 |
| Sep 28, 2026 | 1,406.00 | 1,416.00 | 1,402.00 | 1,404.00 | 1,394.41 | -0.14% | 62,600 |
| Sep 25, 2026 | 1,414.00 | 1,425.00 | 1,406.00 | 1,406.00 | 1,396.39 | -0.64% | 56,400 |
| Sep 24, 2026 | 1,423.00 | 1,425.00 | 1,407.00 | 1,415.00 | 1,405.33 | -0.42% | 48,900 |
| Sep 18, 2026 | 1,402.00 | 1,422.00 | 1,399.00 | 1,421.00 | 1,411.29 | 0.42% | 52,700 |
| Sep 17, 2026 | 1,391.00 | 1,418.00 | 1,391.00 | 1,415.00 | 1,405.33 | 1.43% | 33,300 |
| Sep 16, 2026 | 1,400.00 | 1,405.00 | 1,394.00 | 1,395.00 | 1,385.47 | -0.36% | 32,800 |
| Sep 15, 2026 | 1,395.00 | 1,408.00 | 1,395.00 | 1,400.00 | 1,390.43 | 0.36% | 37,000 |
| Sep 14, 2026 | 1,371.00 | 1,404.00 | 1,371.00 | 1,395.00 | 1,385.47 | 1.16% | 48,000 |
| Sep 11, 2026 | 1,378.00 | 1,390.00 | 1,370.00 | 1,379.00 | 1,369.58 | -0.65% | 45,800 |
| Sep 10, 2026 | 1,381.00 | 1,389.00 | 1,376.00 | 1,388.00 | 1,378.51 | -0.07% | 46,300 |
| Sep 9, 2026 | 1,395.00 | 1,407.00 | 1,383.00 | 1,389.00 | 1,379.51 | -0.86% | 43,100 |
| Sep 8, 2026 | 1,416.00 | 1,427.00 | 1,401.00 | 1,401.00 | 1,391.43 | -1.89% | 48,500 |
| Sep 7, 2026 | 1,447.00 | 1,447.00 | 1,413.00 | 1,428.00 | 1,418.24 | -1.31% | 81,200 |
| Sep 4, 2026 | 1,400.00 | 1,449.00 | 1,391.00 | 1,447.00 | 1,437.11 | 2.62% | 137,000 |
| Sep 3, 2026 | 1,420.00 | 1,420.00 | 1,409.00 | 1,410.00 | 1,400.36 | -0.21% | 41,500 |
| Sep 2, 2026 | 1,414.00 | 1,422.00 | 1,407.00 | 1,413.00 | 1,403.34 | -0.49% | 41,200 |
| Sep 1, 2026 | 1,419.00 | 1,424.00 | 1,415.00 | 1,420.00 | 1,410.30 | -0.21% | 26,200 |
| Aug 31, 2026 | 1,430.00 | 1,431.00 | 1,420.00 | 1,423.00 | 1,413.28 | -0.49% | 45,700 |
| Aug 28, 2026 | 1,428.00 | 1,430.00 | 1,421.00 | 1,430.00 | 1,420.23 | 0.14% | 39,600 |
| Aug 27, 2026 | 1,423.00 | 1,429.00 | 1,420.00 | 1,428.00 | 1,418.24 | -0.07% | 33,000 |
| Aug 26, 2026 | 1,415.00 | 1,429.00 | 1,415.00 | 1,429.00 | 1,419.23 | 0.85% | 40,900 |
| Aug 25, 2026 | 1,423.00 | 1,429.00 | 1,415.00 | 1,417.00 | 1,407.32 | -0.28% | 34,800 |
| Aug 24, 2026 | 1,415.00 | 1,428.00 | 1,410.00 | 1,421.00 | 1,411.29 | 0.42% | 43,000 |