Rococo Co. Ltd. (TYO:5868)
Japan · Delayed Price · Currency is JPY 1,059.00
+16.00 (1.53%)
Sep 30, 2026, 3:24 PM JST
Rococo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1,047.00 | 1,059.00 | 1,026.00 | 1,059.00 | 1,059.00 | 1.53% | 8,500 |
| Sep 29, 2026 | 1,060.00 | 1,060.00 | 1,028.00 | 1,043.00 | 1,043.00 | -1.23% | 9,900 |
| Sep 28, 2026 | 1,064.00 | 1,064.00 | 1,037.00 | 1,056.00 | 1,056.00 | -0.75% | 28,900 |
| Sep 25, 2026 | 1,070.00 | 1,070.00 | 1,050.00 | 1,064.00 | 1,064.00 | -0.47% | 5,200 |
| Sep 24, 2026 | 1,058.00 | 1,083.00 | 1,041.00 | 1,069.00 | 1,069.00 | 1.42% | 14,200 |
| Sep 18, 2026 | 1,051.00 | 1,054.00 | 1,043.00 | 1,054.00 | 1,054.00 | 1.15% | 1,700 |
| Sep 17, 2026 | 1,058.00 | 1,058.00 | 1,040.00 | 1,042.00 | 1,042.00 | -1.51% | 6,800 |
| Sep 16, 2026 | 1,060.00 | 1,060.00 | 1,041.00 | 1,058.00 | 1,058.00 | - | 6,000 |
| Sep 15, 2026 | 1,060.00 | 1,064.00 | 1,050.00 | 1,058.00 | 1,058.00 | - | 7,800 |
| Sep 14, 2026 | 1,064.00 | 1,065.00 | 1,024.00 | 1,058.00 | 1,058.00 | -0.84% | 27,500 |
| Sep 11, 2026 | 1,052.00 | 1,072.00 | 1,044.00 | 1,067.00 | 1,067.00 | 0.47% | 21,400 |
| Sep 10, 2026 | 1,051.00 | 1,062.00 | 1,044.00 | 1,062.00 | 1,062.00 | 1.05% | 4,500 |
| Sep 9, 2026 | 1,051.00 | 1,059.00 | 1,050.00 | 1,051.00 | 1,051.00 | - | 3,500 |
| Sep 8, 2026 | 1,058.00 | 1,058.00 | 1,051.00 | 1,051.00 | 1,051.00 | -0.38% | 7,800 |
| Sep 7, 2026 | 1,048.00 | 1,061.00 | 1,048.00 | 1,055.00 | 1,055.00 | 0.67% | 4,600 |
| Sep 4, 2026 | 1,024.00 | 1,048.00 | 1,024.00 | 1,048.00 | 1,048.00 | 2.64% | 8,100 |
| Sep 3, 2026 | 1,020.00 | 1,023.00 | 1,020.00 | 1,021.00 | 1,021.00 | 0.49% | 2,800 |
| Sep 2, 2026 | 1,032.00 | 1,032.00 | 1,016.00 | 1,016.00 | 1,016.00 | -1.55% | 2,500 |
| Sep 1, 2026 | 1,029.00 | 1,032.00 | 1,018.00 | 1,032.00 | 1,032.00 | 0.78% | 4,200 |
| Aug 31, 2026 | 1,020.00 | 1,024.00 | 1,013.00 | 1,024.00 | 1,024.00 | 0.20% | 4,100 |
| Aug 28, 2026 | 1,003.00 | 1,022.00 | 1,000.00 | 1,022.00 | 1,022.00 | 1.59% | 3,400 |
| Aug 27, 2026 | 1,013.00 | 1,013.00 | 1,004.00 | 1,006.00 | 1,006.00 | -0.69% | 2,500 |
| Aug 26, 2026 | 1,022.00 | 1,024.00 | 1,013.00 | 1,013.00 | 1,013.00 | -1.65% | 3,900 |
| Aug 25, 2026 | 1,006.00 | 1,030.00 | 1,006.00 | 1,030.00 | 1,030.00 | 2.39% | 4,900 |
| Aug 24, 2026 | 1,000.00 | 1,009.00 | 998.00 | 1,006.00 | 1,006.00 | 0.60% | 4,400 |
| Aug 21, 2026 | 988.00 | 1,011.00 | 988.00 | 1,000.00 | 1,000.00 | 0.60% | 8,700 |
| Aug 20, 2026 | 998.00 | 998.00 | 990.00 | 994.00 | 994.00 | 0.20% | 4,400 |
| Aug 19, 2026 | 992.00 | 998.00 | 986.00 | 992.00 | 992.00 | -0.30% | 9,800 |
| Aug 18, 2026 | 998.00 | 998.00 | 990.00 | 995.00 | 995.00 | 0.51% | 12,400 |
| Aug 17, 2026 | 995.00 | 995.00 | 981.00 | 990.00 | 990.00 | -3.41% | 31,200 |
| Aug 14, 2026 | 1,018.00 | 1,025.00 | 1,016.00 | 1,025.00 | 1,025.00 | 1.18% | 1,800 |
| Aug 13, 2026 | 1,019.00 | 1,020.00 | 1,007.00 | 1,013.00 | 1,013.00 | -0.49% | 1,700 |
| Aug 12, 2026 | 1,015.00 | 1,019.00 | 1,012.00 | 1,018.00 | 1,018.00 | 0.59% | 1,600 |
| Aug 10, 2026 | 998.00 | 1,012.00 | 998.00 | 1,012.00 | 1,012.00 | 1.40% | 2,400 |
| Aug 7, 2026 | 998.00 | 998.00 | 990.00 | 998.00 | 998.00 | -0.30% | 2,100 |
| Aug 6, 2026 | 998.00 | 1,005.00 | 998.00 | 1,001.00 | 1,001.00 | 0.40% | 1,100 |
| Aug 5, 2026 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | -0.10% | 100 |
| Aug 4, 2026 | 998.00 | 1,000.00 | 995.00 | 998.00 | 998.00 | -0.10% | 2,300 |
| Aug 3, 2026 | 984.00 | 1,002.00 | 984.00 | 999.00 | 999.00 | 1.52% | 6,000 |
| Jul 31, 2026 | 982.00 | 984.00 | 973.00 | 984.00 | 984.00 | 1.76% | 4,700 |
| Jul 30, 2026 | 959.00 | 967.00 | 959.00 | 967.00 | 967.00 | 1.36% | 1,600 |
| Jul 29, 2026 | 954.00 | 963.00 | 953.00 | 954.00 | 954.00 | 0.10% | 1,200 |
| Jul 28, 2026 | 954.00 | 974.00 | 952.00 | 953.00 | 953.00 | -0.10% | 5,300 |
| Jul 27, 2026 | 951.00 | 959.00 | 951.00 | 954.00 | 954.00 | 0.32% | 1,300 |
| Jul 24, 2026 | 950.00 | 963.00 | 950.00 | 951.00 | 951.00 | -0.21% | 2,500 |
| Jul 23, 2026 | 950.00 | 956.00 | 950.00 | 953.00 | 953.00 | 0.11% | 1,500 |
| Jul 22, 2026 | 955.00 | 964.00 | 952.00 | 952.00 | 952.00 | 0.11% | 3,800 |
| Jul 21, 2026 | 955.00 | 955.00 | 948.00 | 951.00 | 951.00 | -0.73% | 3,000 |
| Jul 17, 2026 | 958.00 | 958.00 | 940.00 | 958.00 | 958.00 | - | 7,200 |
| Jul 16, 2026 | 959.00 | 960.00 | 958.00 | 958.00 | 958.00 | - | 900 |