Rococo Co. Ltd. (TYO:5868)
Japan · Delayed Price · Currency is JPY 1,094.00
-4.00 (-0.36%)
Mar 6, 2026, 3:30 PM JST
Rococo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,098.00 | 1,104.00 | 1,076.00 | 1,104.00 | - | 0.55% | 7,800 |
| Mar 5, 2026 | 1,074.00 | 1,107.00 | 1,074.00 | 1,098.00 | 1,098.00 | 2.43% | 12,000 |
| Mar 4, 2026 | 1,061.00 | 1,077.00 | 1,031.00 | 1,072.00 | 1,072.00 | -1.65% | 27,800 |
| Mar 3, 2026 | 1,112.00 | 1,118.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.89% | 16,700 |
| Mar 2, 2026 | 1,146.00 | 1,187.00 | 1,106.00 | 1,111.00 | 1,111.00 | -5.45% | 25,700 |
| Feb 27, 2026 | 1,144.00 | 1,175.00 | 1,144.00 | 1,175.00 | 1,175.00 | 3.80% | 27,200 |
| Feb 26, 2026 | 1,117.00 | 1,145.00 | 1,117.00 | 1,132.00 | 1,132.00 | 1.98% | 13,100 |
| Feb 25, 2026 | 1,113.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.63% | 11,800 |
| Feb 24, 2026 | 1,144.00 | 1,144.00 | 1,105.00 | 1,117.00 | 1,117.00 | -2.10% | 18,300 |
| Feb 20, 2026 | 1,164.00 | 1,168.00 | 1,127.00 | 1,141.00 | 1,141.00 | -1.98% | 15,400 |
| Feb 19, 2026 | 1,179.00 | 1,193.00 | 1,149.00 | 1,164.00 | 1,164.00 | 0.17% | 61,100 |
| Feb 18, 2026 | 1,126.00 | 1,164.00 | 1,090.00 | 1,162.00 | 1,162.00 | 3.47% | 47,700 |
| Feb 17, 2026 | 1,095.00 | 1,169.00 | 1,070.00 | 1,123.00 | 1,123.00 | 2.56% | 80,500 |
| Feb 16, 2026 | 1,105.00 | 1,112.00 | 1,054.00 | 1,095.00 | 1,095.00 | 1.86% | 39,700 |
| Feb 13, 2026 | 1,090.00 | 1,098.00 | 1,070.00 | 1,075.00 | 1,075.00 | -1.65% | 32,200 |
| Feb 12, 2026 | 1,102.00 | 1,105.00 | 1,076.00 | 1,093.00 | 1,093.00 | 1.77% | 12,400 |
| Feb 10, 2026 | 1,063.00 | 1,098.00 | 1,063.00 | 1,074.00 | 1,074.00 | 0.56% | 12,100 |
| Feb 9, 2026 | 1,083.00 | 1,091.00 | 1,050.00 | 1,068.00 | 1,068.00 | -1.02% | 34,800 |
| Feb 6, 2026 | 1,100.00 | 1,100.00 | 1,068.00 | 1,079.00 | 1,079.00 | -2.71% | 34,900 |
| Feb 5, 2026 | 1,125.00 | 1,127.00 | 1,106.00 | 1,109.00 | 1,109.00 | -1.16% | 18,400 |
| Feb 4, 2026 | 1,113.00 | 1,133.00 | 1,102.00 | 1,122.00 | 1,122.00 | 0.72% | 23,900 |
| Feb 3, 2026 | 1,106.00 | 1,125.00 | 1,103.00 | 1,114.00 | 1,114.00 | 0.91% | 19,100 |
| Feb 2, 2026 | 1,093.00 | 1,128.00 | 1,093.00 | 1,104.00 | 1,104.00 | 0.82% | 18,800 |
| Jan 30, 2026 | 1,107.00 | 1,118.00 | 1,090.00 | 1,095.00 | 1,095.00 | -1.71% | 17,000 |
| Jan 29, 2026 | 1,108.00 | 1,114.00 | 1,092.00 | 1,114.00 | 1,114.00 | 1.27% | 19,500 |
| Jan 28, 2026 | 1,135.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,100.00 | -3.08% | 24,500 |
| Jan 27, 2026 | 1,150.00 | 1,152.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.99% | 12,400 |
| Jan 26, 2026 | 1,166.00 | 1,176.00 | 1,151.00 | 1,158.00 | 1,158.00 | -0.60% | 19,700 |
| Jan 23, 2026 | 1,175.00 | 1,187.00 | 1,162.00 | 1,165.00 | 1,165.00 | -0.85% | 29,800 |
| Jan 22, 2026 | 1,218.00 | 1,218.00 | 1,169.00 | 1,175.00 | 1,175.00 | -1.51% | 28,200 |
| Jan 21, 2026 | 1,172.00 | 1,201.00 | 1,163.00 | 1,193.00 | 1,193.00 | 1.53% | 29,900 |
| Jan 20, 2026 | 1,200.00 | 1,201.00 | 1,160.00 | 1,175.00 | 1,175.00 | -3.92% | 40,600 |
| Jan 19, 2026 | 1,175.00 | 1,223.00 | 1,174.00 | 1,223.00 | 1,223.00 | 7.75% | 75,600 |
| Jan 16, 2026 | 1,112.00 | 1,140.00 | 1,110.00 | 1,135.00 | 1,135.00 | 2.07% | 16,900 |
| Jan 15, 2026 | 1,100.00 | 1,113.00 | 1,100.00 | 1,112.00 | 1,112.00 | 1.46% | 11,900 |
| Jan 14, 2026 | 1,089.00 | 1,100.00 | 1,085.00 | 1,096.00 | 1,096.00 | 0.64% | 15,100 |
| Jan 13, 2026 | 1,108.00 | 1,108.00 | 1,078.00 | 1,089.00 | 1,089.00 | -0.64% | 22,500 |
| Jan 9, 2026 | 1,090.00 | 1,112.00 | 1,087.00 | 1,096.00 | 1,096.00 | 0.83% | 14,300 |
| Jan 8, 2026 | 1,076.00 | 1,099.00 | 1,076.00 | 1,087.00 | 1,087.00 | 1.12% | 24,600 |
| Jan 7, 2026 | 1,056.00 | 1,095.00 | 1,056.00 | 1,075.00 | 1,075.00 | 2.67% | 30,300 |
| Jan 6, 2026 | 1,035.00 | 1,060.00 | 1,035.00 | 1,047.00 | 1,047.00 | 1.16% | 17,100 |
| Jan 5, 2026 | 1,050.00 | 1,056.00 | 995.00 | 1,035.00 | 1,035.00 | -1.15% | 40,400 |
| Dec 30, 2025 | 1,065.00 | 1,065.00 | 1,042.00 | 1,047.00 | 1,047.00 | -0.76% | 22,100 |
| Dec 29, 2025 | 1,040.00 | 1,055.00 | 1,030.00 | 1,055.00 | 1,055.00 | 0.48% | 14,600 |
| Dec 26, 2025 | 1,060.00 | 1,061.00 | 1,048.00 | 1,050.00 | 1,015.00 | -0.47% | 19,100 |
| Dec 25, 2025 | 1,050.00 | 1,059.00 | 1,045.00 | 1,055.00 | 1,019.83 | 0.67% | 9,500 |
| Dec 24, 2025 | 1,060.00 | 1,060.00 | 1,047.00 | 1,048.00 | 1,013.07 | -1.04% | 12,200 |
| Dec 23, 2025 | 1,061.00 | 1,092.00 | 1,058.00 | 1,059.00 | 1,023.70 | -0.09% | 33,200 |
| Dec 22, 2025 | 1,040.00 | 1,077.00 | 1,030.00 | 1,060.00 | 1,024.67 | 4.23% | 25,200 |
| Dec 19, 2025 | 1,030.00 | 1,030.00 | 1,015.00 | 1,017.00 | 983.10 | -0.49% | 13,800 |