Rococo Co. Ltd. (TYO:5868)
Japan · Delayed Price · Currency is JPY 1,073.00
-3.00 (-0.28%)
May 15, 2026, 3:30 PM JST
Rococo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 1,081.00 | 1,099.00 | 1,080.00 | 1,095.00 | 1,095.00 | 0.64% | 6,500 |
| Apr 10, 2026 | 1,092.00 | 1,098.00 | 1,085.00 | 1,088.00 | 1,088.00 | -0.37% | 5,900 |
| Apr 9, 2026 | 1,099.00 | 1,108.00 | 1,092.00 | 1,092.00 | 1,092.00 | -0.64% | 1,400 |
| Apr 8, 2026 | 1,092.00 | 1,110.00 | 1,078.00 | 1,099.00 | 1,099.00 | 0.64% | 6,100 |
| Apr 7, 2026 | 1,106.00 | 1,110.00 | 1,091.00 | 1,092.00 | 1,092.00 | -1.27% | 6,000 |
| Apr 6, 2026 | 1,083.00 | 1,108.00 | 1,083.00 | 1,106.00 | 1,106.00 | 2.12% | 8,500 |
| Apr 3, 2026 | 1,057.00 | 1,088.00 | 1,057.00 | 1,083.00 | 1,083.00 | 2.46% | 9,200 |
| Apr 2, 2026 | 1,073.00 | 1,073.00 | 1,049.00 | 1,057.00 | 1,057.00 | -1.67% | 9,900 |
| Apr 1, 2026 | 1,064.00 | 1,075.00 | 1,035.00 | 1,075.00 | 1,075.00 | 2.19% | 6,400 |
| Mar 31, 2026 | 1,078.00 | 1,078.00 | 1,037.00 | 1,052.00 | 1,052.00 | 1.64% | 15,700 |
| Mar 30, 2026 | 1,026.00 | 1,054.00 | 1,026.00 | 1,035.00 | 1,035.00 | -1.99% | 16,600 |
| Mar 27, 2026 | 1,049.00 | 1,060.00 | 1,024.00 | 1,056.00 | 1,056.00 | 0.67% | 5,500 |
| Mar 26, 2026 | 1,056.00 | 1,068.00 | 1,048.00 | 1,049.00 | 1,049.00 | -0.10% | 15,500 |
| Mar 25, 2026 | 1,024.00 | 1,052.00 | 1,020.00 | 1,050.00 | 1,050.00 | 2.54% | 7,800 |
| Mar 24, 2026 | 1,011.00 | 1,027.00 | 1,004.00 | 1,024.00 | 1,024.00 | 2.40% | 10,600 |
| Mar 23, 2026 | 1,035.00 | 1,035.00 | 995.00 | 1,000.00 | 1,000.00 | -3.38% | 26,200 |
| Mar 19, 2026 | 1,050.00 | 1,050.00 | 1,034.00 | 1,035.00 | 1,035.00 | -1.62% | 10,900 |
| Mar 18, 2026 | 1,038.00 | 1,067.00 | 1,038.00 | 1,052.00 | 1,052.00 | 0.57% | 5,700 |
| Mar 17, 2026 | 1,040.00 | 1,053.00 | 1,031.00 | 1,046.00 | 1,046.00 | 0.77% | 7,700 |
| Mar 16, 2026 | 1,043.00 | 1,053.00 | 1,038.00 | 1,038.00 | 1,038.00 | -0.86% | 5,900 |
| Mar 13, 2026 | 1,071.00 | 1,071.00 | 1,047.00 | 1,047.00 | 1,047.00 | -2.33% | 6,600 |
| Mar 12, 2026 | 1,063.00 | 1,072.00 | 1,052.00 | 1,072.00 | 1,072.00 | -0.74% | 8,300 |
| Mar 11, 2026 | 1,067.00 | 1,088.00 | 1,067.00 | 1,080.00 | 1,080.00 | 0.93% | 6,500 |
| Mar 10, 2026 | 1,080.00 | 1,087.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.09% | 8,700 |
| Mar 9, 2026 | 1,051.00 | 1,069.00 | 1,030.00 | 1,069.00 | 1,069.00 | -2.29% | 28,600 |
| Mar 6, 2026 | 1,098.00 | 1,104.00 | 1,076.00 | 1,094.00 | 1,094.00 | -0.36% | 16,600 |
| 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 |