Skip to main content
logo
ROHM Co., Ltd. (TYO:6963)
Japan flag Japan · Delayed Price · Currency is JPY
2,095.00
+5.50 (0.26%)
Nov 28, 2025, 3:30 PM JST

ROHM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20252,090.002,142.002,090.002,095.002,095.000.26%2,126,000
Nov 27, 20252,088.002,107.002,069.002,089.502,089.500.46%2,098,800
Nov 26, 20252,028.002,091.502,023.002,080.002,080.002.82%3,569,500
Nov 25, 20251,999.002,046.501,990.502,023.002,023.00-1.17%4,218,500
Nov 21, 20251,979.502,048.001,978.002,047.002,047.00-1.04%3,728,200
Nov 20, 20252,090.502,102.502,036.002,068.502,068.503.04%3,927,900
Nov 19, 20251,986.502,039.501,984.002,007.502,007.50-0.02%3,618,700
Nov 18, 20252,050.502,059.501,997.002,008.002,008.00-2.92%3,424,100
Nov 17, 20252,139.502,149.002,056.002,068.502,068.50-3.14%4,345,500
Nov 14, 20252,127.002,166.502,112.502,135.502,135.50-0.81%3,355,200
Nov 13, 20252,098.002,233.502,097.002,153.002,153.002.82%6,217,800
Nov 12, 20251,980.502,117.001,978.002,094.002,094.005.49%6,206,300
Nov 11, 20252,016.002,020.001,950.001,985.001,985.00-1.24%5,898,500
Nov 10, 20252,051.502,077.001,991.502,010.002,010.00-2.00%9,512,500
Nov 7, 20252,170.002,210.002,003.502,051.002,051.00-13.46%16,787,700
Nov 6, 20252,375.002,394.002,342.502,370.002,370.002.78%5,319,100
Nov 5, 20252,406.002,443.502,261.002,306.002,306.00-7.56%7,163,900
Nov 4, 20252,470.002,529.002,448.002,494.502,494.500.71%4,678,300
Oct 31, 20252,444.002,477.002,401.002,477.002,477.001.52%3,996,200
Oct 30, 20252,431.002,472.002,395.502,440.002,440.002.18%9,050,800
Oct 29, 20252,401.002,422.002,387.002,388.002,388.00-0.31%2,792,400
Oct 28, 20252,427.002,435.002,378.502,395.502,395.50-0.91%2,312,200
Oct 27, 20252,404.002,422.502,387.502,417.502,417.503.00%3,500,900
Oct 24, 20252,325.002,356.502,301.002,347.002,347.001.73%3,355,100
Oct 23, 20252,330.002,350.502,306.502,307.002,307.00-3.88%5,050,800
Oct 22, 20252,407.002,422.002,367.502,400.002,400.00-0.31%4,011,000
Oct 21, 20252,400.002,428.002,392.502,407.502,407.501.71%3,236,900
Oct 20, 20252,334.502,367.002,319.502,367.002,367.002.33%2,798,600
Oct 17, 20252,365.002,375.002,313.002,313.002,313.00-1.57%2,717,800
Oct 16, 20252,370.502,410.002,305.002,350.002,350.002.22%4,709,700
Oct 15, 20252,262.002,307.502,262.002,299.002,299.002.18%2,331,000
Oct 14, 20252,224.502,332.002,204.502,250.002,250.000.18%5,713,300
Oct 10, 20252,271.002,275.502,232.502,246.002,246.00-2.09%3,116,900
Oct 9, 20252,286.002,314.502,270.002,294.002,294.001.04%3,106,200
Oct 8, 20252,314.002,328.502,262.002,270.502,270.50-2.97%4,230,000
Oct 7, 20252,379.002,385.002,319.502,340.002,340.00-1.16%3,087,600
Oct 6, 20252,359.502,391.002,324.002,367.502,367.503.75%6,933,100
Oct 3, 20252,247.502,282.002,220.002,282.002,282.003.85%3,678,100
Oct 2, 20252,248.002,253.002,156.002,197.502,197.50-0.20%3,837,500
Oct 1, 20252,215.502,240.002,164.002,202.002,202.00-0.45%2,763,700
Sep 30, 20252,239.002,239.002,194.502,212.002,212.000.23%2,634,700
Sep 29, 20252,220.002,254.002,195.002,207.002,207.00-1.34%2,690,100
Sep 26, 20252,246.002,304.002,231.002,237.002,212.00-1.04%4,322,700
Sep 25, 20252,269.002,287.502,224.002,260.502,235.241.48%4,053,000
Sep 24, 20252,300.002,319.502,189.002,227.502,202.610.29%4,564,900
Sep 22, 20252,166.502,229.002,161.502,221.002,196.182.47%3,308,900
Sep 19, 20252,211.002,225.002,140.502,167.502,143.28-1.23%4,357,100
Sep 18, 20252,157.502,198.002,140.002,194.502,169.972.67%3,676,300
Sep 17, 20252,133.002,167.002,111.002,137.502,113.61-0.72%3,789,100
Sep 16, 20252,123.002,165.002,108.502,153.002,128.943.76%3,968,500