ROHM Co., Ltd. (TYO:6963)
Japan · Delayed Price · Currency is JPY 3,376.00
+39.00 (1.17%)
At close: Mar 26, 2026
ROHM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3,344.00 | 3,383.00 | 3,340.00 | 3,363.00 | - | 0.78% | 954,900 |
| Mar 25, 2026 | 3,238.00 | 3,398.00 | 3,226.00 | 3,337.00 | 3,337.00 | 5.27% | 5,773,600 |
| Mar 24, 2026 | 3,172.00 | 3,203.00 | 3,126.00 | 3,170.00 | 3,170.00 | 2.19% | 3,442,200 |
| Mar 23, 2026 | 3,053.00 | 3,151.00 | 3,036.00 | 3,102.00 | 3,102.00 | -3.45% | 4,518,700 |
| Mar 19, 2026 | 3,200.00 | 3,252.00 | 3,180.00 | 3,213.00 | 3,213.00 | -2.43% | 6,985,500 |
| Mar 18, 2026 | 3,315.00 | 3,340.00 | 3,263.00 | 3,293.00 | 3,293.00 | -1.41% | 3,732,800 |
| Mar 17, 2026 | 3,301.00 | 3,359.00 | 3,284.00 | 3,340.00 | 3,340.00 | 1.21% | 4,803,000 |
| Mar 16, 2026 | 3,305.00 | 3,340.00 | 3,247.00 | 3,300.00 | 3,300.00 | - | 3,595,300 |
| Mar 13, 2026 | 3,295.00 | 3,370.00 | 3,210.00 | 3,300.00 | 3,300.00 | -0.93% | 8,662,000 |
| Mar 12, 2026 | 3,295.00 | 3,386.00 | 3,288.00 | 3,331.00 | 3,331.00 | 0.24% | 4,468,000 |
| Mar 11, 2026 | 3,302.00 | 3,407.00 | 3,300.00 | 3,323.00 | 3,323.00 | 0.85% | 7,332,900 |
| Mar 10, 2026 | 3,450.00 | 3,462.00 | 3,238.00 | 3,295.00 | 3,295.00 | -5.15% | 11,814,700 |
| Mar 9, 2026 | 3,523.00 | 3,549.00 | 3,376.00 | 3,474.00 | 3,474.00 | 7.12% | 25,254,900 |
| Mar 6, 2026 | 2,709.50 | 3,243.00 | 2,682.00 | 3,243.00 | 3,243.00 | 18.23% | 2,771,700 |
| Mar 5, 2026 | 2,824.50 | 2,854.00 | 2,692.00 | 2,743.00 | 2,743.00 | 0.04% | 5,635,000 |
| Mar 4, 2026 | 2,781.50 | 2,835.50 | 2,691.50 | 2,742.00 | 2,742.00 | -4.84% | 7,145,400 |
| Mar 3, 2026 | 2,901.00 | 2,965.00 | 2,852.00 | 2,881.50 | 2,881.50 | -0.64% | 4,505,700 |
| Mar 2, 2026 | 2,776.00 | 2,909.50 | 2,754.00 | 2,900.00 | 2,900.00 | 0.83% | 4,555,100 |
| Feb 27, 2026 | 2,750.50 | 2,876.00 | 2,723.50 | 2,876.00 | 2,876.00 | 2.71% | 4,418,600 |
| Feb 26, 2026 | 2,820.00 | 2,825.50 | 2,752.00 | 2,800.00 | 2,800.00 | 0.54% | 5,202,900 |
| Feb 25, 2026 | 2,750.00 | 2,843.50 | 2,712.50 | 2,785.00 | 2,785.00 | 1.79% | 5,875,400 |
| Feb 24, 2026 | 2,635.50 | 2,744.50 | 2,624.00 | 2,736.00 | 2,736.00 | 3.25% | 4,840,700 |
| Feb 20, 2026 | 2,651.00 | 2,655.50 | 2,611.50 | 2,650.00 | 2,650.00 | -1.29% | 2,742,900 |
| Feb 19, 2026 | 2,677.00 | 2,730.00 | 2,647.00 | 2,684.50 | 2,684.50 | 4.01% | 5,103,600 |
| Feb 18, 2026 | 2,483.50 | 2,602.00 | 2,481.50 | 2,581.00 | 2,581.00 | 3.63% | 3,130,400 |
| Feb 17, 2026 | 2,449.00 | 2,505.00 | 2,440.00 | 2,490.50 | 2,490.50 | 1.51% | 2,080,300 |
| Feb 16, 2026 | 2,519.00 | 2,525.00 | 2,453.50 | 2,453.50 | 2,453.50 | -1.86% | 3,096,200 |
| Feb 13, 2026 | 2,540.00 | 2,560.50 | 2,476.00 | 2,500.00 | 2,500.00 | -3.14% | 4,429,300 |
| Feb 12, 2026 | 2,577.00 | 2,627.00 | 2,575.00 | 2,581.00 | 2,581.00 | 0.64% | 3,663,800 |
| Feb 10, 2026 | 2,550.00 | 2,601.50 | 2,533.50 | 2,564.50 | 2,564.50 | -0.83% | 4,474,200 |
| Feb 9, 2026 | 2,566.50 | 2,618.00 | 2,540.00 | 2,586.00 | 2,586.00 | 3.05% | 5,225,200 |
| Feb 6, 2026 | 2,437.50 | 2,515.50 | 2,431.00 | 2,509.50 | 2,509.50 | 0.88% | 4,779,600 |
| Feb 5, 2026 | 2,485.00 | 2,587.50 | 2,436.00 | 2,487.50 | 2,487.50 | -9.05% | 13,345,300 |
| Feb 4, 2026 | 2,727.50 | 2,746.50 | 2,687.00 | 2,735.00 | 2,735.00 | 0.81% | 4,084,200 |
| Feb 3, 2026 | 2,750.00 | 2,753.50 | 2,707.00 | 2,713.00 | 2,713.00 | 2.24% | 3,958,700 |
| Feb 2, 2026 | 2,691.00 | 2,776.00 | 2,642.50 | 2,653.50 | 2,653.50 | -1.50% | 4,265,600 |
| Jan 30, 2026 | 2,680.00 | 2,713.50 | 2,653.00 | 2,694.00 | 2,694.00 | -0.65% | 3,556,000 |
| Jan 29, 2026 | 2,768.00 | 2,770.00 | 2,682.50 | 2,711.50 | 2,711.50 | -1.40% | 4,570,300 |
| Jan 28, 2026 | 2,735.00 | 2,768.00 | 2,700.00 | 2,750.00 | 2,750.00 | 0.57% | 4,477,400 |
| Jan 27, 2026 | 2,677.00 | 2,758.50 | 2,663.50 | 2,734.50 | 2,734.50 | 1.33% | 3,868,000 |
| Jan 26, 2026 | 2,640.00 | 2,711.50 | 2,637.00 | 2,698.50 | 2,698.50 | -1.19% | 4,620,200 |
| Jan 23, 2026 | 2,698.50 | 2,758.50 | 2,682.50 | 2,731.00 | 2,731.00 | 3.11% | 6,124,600 |
| Jan 22, 2026 | 2,618.50 | 2,719.00 | 2,604.00 | 2,648.50 | 2,648.50 | 5.52% | 10,703,000 |
| Jan 21, 2026 | 2,433.00 | 2,514.50 | 2,427.00 | 2,510.00 | 2,510.00 | 0.20% | 2,236,800 |
| Jan 20, 2026 | 2,486.00 | 2,526.00 | 2,469.00 | 2,505.00 | 2,505.00 | 0.74% | 2,855,900 |
| Jan 19, 2026 | 2,474.00 | 2,494.50 | 2,440.50 | 2,486.50 | 2,486.50 | -0.68% | 1,870,300 |
| Jan 16, 2026 | 2,470.00 | 2,515.00 | 2,437.50 | 2,503.50 | 2,503.50 | 0.18% | 2,894,300 |
| Jan 15, 2026 | 2,430.00 | 2,499.00 | 2,412.50 | 2,499.00 | 2,499.00 | 2.25% | 3,439,600 |
| Jan 14, 2026 | 2,417.50 | 2,453.50 | 2,410.00 | 2,444.00 | 2,444.00 | 1.14% | 2,781,100 |
| Jan 13, 2026 | 2,491.50 | 2,513.50 | 2,395.00 | 2,416.50 | 2,416.50 | 1.32% | 4,765,300 |