ROHM Co., Ltd. (TYO:6963)
Japan · Delayed Price · Currency is JPY 1,920.50
+12.50 (0.66%)
Aug 1, 2025, 3:30 PM JST
ROHM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,888.00 | 1,928.50 | 1,871.50 | 1,920.50 | 1,920.50 | 0.66% | 3,715,400 |
| Jul 31, 2025 | 1,900.00 | 1,948.00 | 1,888.00 | 1,908.00 | 1,908.00 | 1.49% | 4,921,000 |
| Jul 30, 2025 | 1,890.00 | 1,891.00 | 1,864.00 | 1,880.00 | 1,880.00 | -0.42% | 4,042,600 |
| Jul 29, 2025 | 1,905.00 | 1,912.00 | 1,871.50 | 1,888.00 | 1,888.00 | -1.23% | 3,984,800 |
| Jul 28, 2025 | 1,898.00 | 1,927.00 | 1,887.00 | 1,911.50 | 1,911.50 | -0.65% | 4,649,500 |
| Jul 25, 2025 | 1,926.50 | 1,943.00 | 1,909.00 | 1,924.00 | 1,924.00 | -1.13% | 3,201,100 |
| Jul 24, 2025 | 1,946.50 | 1,962.00 | 1,931.50 | 1,946.00 | 1,946.00 | 0.80% | 3,503,700 |
| Jul 23, 2025 | 1,894.00 | 1,941.00 | 1,891.50 | 1,930.50 | 1,930.50 | 2.17% | 4,671,000 |
| Jul 22, 2025 | 1,878.50 | 1,892.00 | 1,855.00 | 1,889.50 | 1,889.50 | 0.05% | 2,907,200 |
| Jul 18, 2025 | 1,890.50 | 1,914.50 | 1,878.00 | 1,888.50 | 1,888.50 | -0.40% | 2,659,600 |
| Jul 17, 2025 | 1,880.00 | 1,900.50 | 1,861.50 | 1,896.00 | 1,896.00 | 0.99% | 3,079,700 |
| Jul 16, 2025 | 1,946.50 | 1,947.00 | 1,864.50 | 1,877.50 | 1,877.50 | -3.02% | 5,297,800 |
| Jul 15, 2025 | 1,918.50 | 1,941.50 | 1,885.50 | 1,936.00 | 1,936.00 | 0.94% | 4,263,500 |
| Jul 14, 2025 | 1,901.50 | 1,926.50 | 1,891.50 | 1,918.00 | 1,918.00 | 0.31% | 3,353,000 |
| Jul 11, 2025 | 1,920.00 | 1,921.00 | 1,890.00 | 1,912.00 | 1,912.00 | 0.61% | 4,848,800 |
| Jul 10, 2025 | 1,918.50 | 1,919.00 | 1,890.00 | 1,900.50 | 1,900.50 | -0.73% | 3,465,200 |
| Jul 9, 2025 | 1,935.00 | 1,937.50 | 1,907.00 | 1,914.50 | 1,914.50 | -0.34% | 3,916,400 |
| Jul 8, 2025 | 1,872.50 | 1,933.00 | 1,870.50 | 1,921.00 | 1,921.00 | 3.75% | 6,398,200 |
| Jul 7, 2025 | 1,873.00 | 1,892.00 | 1,824.00 | 1,851.50 | 1,851.50 | -0.91% | 4,085,900 |
| Jul 4, 2025 | 1,839.50 | 1,877.50 | 1,838.00 | 1,868.50 | 1,868.50 | 1.36% | 4,614,600 |
| Jul 3, 2025 | 1,860.00 | 1,872.50 | 1,815.00 | 1,843.50 | 1,843.50 | -0.62% | 27,346,500 |
| Jul 2, 2025 | 1,812.00 | 1,875.00 | 1,810.50 | 1,855.00 | 1,855.00 | 0.57% | 4,900,900 |
| Jul 1, 2025 | 1,816.50 | 1,867.00 | 1,810.50 | 1,844.50 | 1,844.50 | 0.41% | 4,861,900 |
| Jun 30, 2025 | 1,850.00 | 1,876.00 | 1,830.50 | 1,837.00 | 1,837.00 | 0.44% | 5,878,000 |
| Jun 27, 2025 | 1,860.00 | 1,863.00 | 1,808.00 | 1,829.00 | 1,829.00 | -0.33% | 5,927,200 |
| Jun 26, 2025 | 1,799.00 | 1,843.00 | 1,768.50 | 1,835.00 | 1,835.00 | 1.97% | 6,503,200 |
| Jun 25, 2025 | 1,807.50 | 1,820.50 | 1,791.50 | 1,799.50 | 1,799.50 | 0.70% | 4,991,400 |
| Jun 24, 2025 | 1,802.00 | 1,841.00 | 1,775.50 | 1,787.00 | 1,787.00 | 0.68% | 7,562,900 |
| Jun 23, 2025 | 1,793.50 | 1,810.00 | 1,755.50 | 1,775.00 | 1,775.00 | 5.25% | 12,425,800 |
| Jun 20, 2025 | 1,663.50 | 1,717.50 | 1,639.00 | 1,686.50 | 1,686.50 | 0.39% | 5,526,800 |
| Jun 19, 2025 | 1,673.00 | 1,712.00 | 1,660.00 | 1,680.00 | 1,680.00 | 1.14% | 3,871,700 |
| Jun 18, 2025 | 1,641.00 | 1,666.00 | 1,627.00 | 1,661.00 | 1,661.00 | 0.54% | 2,262,200 |
| Jun 17, 2025 | 1,680.00 | 1,687.50 | 1,641.50 | 1,652.00 | 1,652.00 | 0.12% | 3,068,200 |
| Jun 16, 2025 | 1,652.00 | 1,667.50 | 1,631.00 | 1,650.00 | 1,650.00 | -0.39% | 2,270,800 |
| Jun 13, 2025 | 1,700.00 | 1,701.00 | 1,635.00 | 1,656.50 | 1,656.50 | -3.07% | 3,321,000 |
| Jun 12, 2025 | 1,691.50 | 1,713.50 | 1,668.00 | 1,709.00 | 1,709.00 | -0.35% | 3,528,400 |
| Jun 11, 2025 | 1,722.00 | 1,746.50 | 1,675.50 | 1,715.00 | 1,715.00 | 3.81% | 5,117,400 |
| Jun 10, 2025 | 1,646.50 | 1,666.00 | 1,627.00 | 1,652.00 | 1,652.00 | 2.39% | 3,360,500 |
| Jun 9, 2025 | 1,641.00 | 1,659.00 | 1,610.00 | 1,613.50 | 1,613.50 | -0.55% | 2,087,400 |
| Jun 6, 2025 | 1,625.00 | 1,642.00 | 1,613.00 | 1,622.50 | 1,622.50 | -0.92% | 2,464,700 |
| Jun 5, 2025 | 1,665.00 | 1,729.50 | 1,632.00 | 1,637.50 | 1,637.50 | 0.21% | 7,600,800 |
| Jun 4, 2025 | 1,620.00 | 1,642.00 | 1,600.00 | 1,634.00 | 1,634.00 | 3.39% | 3,658,400 |
| Jun 3, 2025 | 1,552.50 | 1,592.00 | 1,548.00 | 1,580.50 | 1,580.50 | 2.76% | 3,395,300 |
| Jun 2, 2025 | 1,545.00 | 1,558.00 | 1,530.50 | 1,538.00 | 1,538.00 | -1.85% | 2,614,900 |
| May 30, 2025 | 1,569.00 | 1,598.50 | 1,550.50 | 1,567.00 | 1,567.00 | -1.69% | 3,494,900 |
| May 29, 2025 | 1,590.00 | 1,603.50 | 1,566.00 | 1,594.00 | 1,594.00 | -1.21% | 5,565,100 |
| May 28, 2025 | 1,447.50 | 1,634.00 | 1,440.00 | 1,613.50 | 1,613.50 | 13.27% | 16,877,300 |
| May 27, 2025 | 1,412.00 | 1,438.00 | 1,410.00 | 1,424.50 | 1,424.50 | 0.89% | 1,501,700 |
| May 26, 2025 | 1,453.50 | 1,456.50 | 1,402.00 | 1,412.00 | 1,412.00 | -2.72% | 3,013,300 |
| May 23, 2025 | 1,520.00 | 1,527.50 | 1,451.50 | 1,451.50 | 1,451.50 | -3.55% | 3,882,000 |