Rococo Co. Ltd. (TYO:5868)
Japan · Delayed Price · Currency is JPY 995.00
+7.00 (0.71%)
Jun 26, 2026, 3:30 PM JST
Rococo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 989.00 | 997.00 | 988.00 | 995.00 | 995.00 | 0.71% | 3,900 |
| Jun 25, 2026 | 989.00 | 990.00 | 978.00 | 988.00 | 988.00 | -0.10% | 4,700 |
| Jun 24, 2026 | 976.00 | 990.00 | 976.00 | 989.00 | 989.00 | 1.23% | 4,500 |
| Jun 23, 2026 | 986.00 | 986.00 | 976.00 | 977.00 | 977.00 | -0.91% | 4,300 |
| Jun 22, 2026 | 986.00 | 992.00 | 986.00 | 986.00 | 986.00 | -0.50% | 4,800 |
| Jun 19, 2026 | 990.00 | 997.00 | 990.00 | 991.00 | 991.00 | 0.10% | 2,500 |
| Jun 18, 2026 | 990.00 | 997.00 | 990.00 | 990.00 | 990.00 | - | 6,400 |
| Jun 17, 2026 | 991.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | -1.00% | 2,700 |
| Jun 16, 2026 | 1,010.00 | 1,010.00 | 991.00 | 1,000.00 | 1,000.00 | -2.82% | 5,800 |
| Jun 15, 2026 | 1,028.00 | 1,029.00 | 990.00 | 1,029.00 | 1,029.00 | 2.59% | 32,400 |
| Jun 12, 2026 | 1,012.00 | 1,015.00 | 996.00 | 1,003.00 | 1,003.00 | 0.60% | 9,500 |
| Jun 11, 2026 | 992.00 | 1,005.00 | 992.00 | 997.00 | 997.00 | -0.30% | 20,300 |
| Jun 10, 2026 | 995.00 | 1,008.00 | 988.00 | 1,000.00 | 1,000.00 | 0.40% | 11,400 |
| Jun 9, 2026 | 1,013.00 | 1,028.00 | 980.00 | 996.00 | 996.00 | -1.29% | 20,000 |
| Jun 8, 2026 | 980.00 | 1,085.00 | 970.00 | 1,009.00 | 1,009.00 | 7.91% | 71,300 |
| Jun 5, 2026 | 930.00 | 935.00 | 919.00 | 935.00 | 935.00 | 0.97% | 5,200 |
| Jun 4, 2026 | 930.00 | 933.00 | 925.00 | 926.00 | 926.00 | -0.11% | 5,200 |
| Jun 3, 2026 | 925.00 | 936.00 | 924.00 | 927.00 | 927.00 | -0.96% | 2,500 |
| Jun 2, 2026 | 940.00 | 940.00 | 925.00 | 936.00 | 936.00 | - | 2,500 |
| Jun 1, 2026 | 932.00 | 940.00 | 932.00 | 936.00 | 936.00 | -0.11% | 3,000 |
| May 29, 2026 | 945.00 | 945.00 | 930.00 | 937.00 | 937.00 | -0.32% | 3,600 |
| May 28, 2026 | 927.00 | 940.00 | 927.00 | 940.00 | 940.00 | 1.51% | 1,300 |
| May 27, 2026 | 932.00 | 932.00 | 912.00 | 926.00 | 926.00 | 0.54% | 6,600 |
| May 26, 2026 | 932.00 | 932.00 | 916.00 | 921.00 | 921.00 | -0.86% | 5,400 |
| May 25, 2026 | 931.00 | 932.00 | 929.00 | 929.00 | 929.00 | - | 3,000 |
| May 22, 2026 | 941.00 | 941.00 | 926.00 | 929.00 | 929.00 | -2.11% | 5,400 |
| May 21, 2026 | 945.00 | 950.00 | 931.00 | 949.00 | 949.00 | 1.06% | 5,000 |
| May 20, 2026 | 950.00 | 951.00 | 925.00 | 939.00 | 939.00 | -1.05% | 13,400 |
| May 19, 2026 | 946.00 | 963.00 | 943.00 | 949.00 | 949.00 | 0.32% | 8,900 |
| May 18, 2026 | 951.00 | 975.00 | 925.00 | 946.00 | 946.00 | -11.84% | 36,500 |
| May 15, 2026 | 1,085.00 | 1,092.00 | 1,070.00 | 1,073.00 | 1,073.00 | -0.28% | 8,200 |
| May 14, 2026 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | 300 |
| May 13, 2026 | 1,076.00 | 1,082.00 | 1,073.00 | 1,076.00 | 1,076.00 | 0.19% | 4,700 |
| May 12, 2026 | 1,083.00 | 1,090.00 | 1,074.00 | 1,074.00 | 1,074.00 | -1.10% | 7,600 |
| May 11, 2026 | 1,080.00 | 1,094.00 | 1,080.00 | 1,086.00 | 1,086.00 | 0.65% | 5,200 |
| May 8, 2026 | 1,080.00 | 1,084.00 | 1,075.00 | 1,079.00 | 1,079.00 | 0.09% | 3,800 |
| May 7, 2026 | 1,080.00 | 1,082.00 | 1,075.00 | 1,078.00 | 1,078.00 | 0.75% | 4,100 |
| May 1, 2026 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.47% | 2,200 |
| Apr 30, 2026 | 1,097.00 | 1,098.00 | 1,061.00 | 1,086.00 | 1,086.00 | -0.09% | 12,600 |
| Apr 28, 2026 | 1,050.00 | 1,087.00 | 1,050.00 | 1,087.00 | 1,087.00 | 3.52% | 3,300 |
| Apr 27, 2026 | 1,068.00 | 1,068.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.59% | 2,700 |
| Apr 24, 2026 | 1,060.00 | 1,074.00 | 1,060.00 | 1,067.00 | 1,067.00 | 0.76% | 2,700 |
| Apr 23, 2026 | 1,071.00 | 1,074.00 | 1,053.00 | 1,059.00 | 1,059.00 | -1.12% | 4,900 |
| Apr 22, 2026 | 1,080.00 | 1,080.00 | 1,060.00 | 1,071.00 | 1,071.00 | -1.47% | 3,100 |
| Apr 21, 2026 | 1,078.00 | 1,099.00 | 1,076.00 | 1,087.00 | 1,087.00 | 0.56% | 2,200 |
| Apr 20, 2026 | 1,081.00 | 1,091.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.18% | 1,800 |
| Apr 17, 2026 | 1,093.00 | 1,096.00 | 1,083.00 | 1,083.00 | 1,083.00 | -1.28% | 3,900 |
| Apr 16, 2026 | 1,086.00 | 1,097.00 | 1,085.00 | 1,097.00 | 1,097.00 | 1.01% | 4,000 |
| Apr 15, 2026 | 1,085.00 | 1,087.00 | 1,085.00 | 1,086.00 | 1,086.00 | -2.07% | 900 |
| Apr 14, 2026 | 1,105.00 | 1,110.00 | 1,092.00 | 1,109.00 | 1,109.00 | 1.28% | 6,700 |