Rococo Co. Ltd. (TYO:5868)
Japan · Delayed Price · Currency is JPY 927.00
+1.00 (0.11%)
Jun 5, 2026, 2:59 PM JST
Rococo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 930.00 | 933.00 | 925.00 | 927.00 | - | - | 5,000 |
| 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 |
| 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 |