Skip to main content
logo
ROHM Co., Ltd. (TYO:6963)
Japan flag Japan · Delayed Price · Currency is JPY
2,731.00
+82.50 (3.11%)
At close: Jan 23, 2026

ROHM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,698.502,758.502,682.502,710.50-2.34%4,079,300
Jan 22, 20262,618.502,719.002,604.002,648.502,648.505.52%10,703,000
Jan 21, 20262,433.002,514.502,427.002,510.002,510.000.20%2,236,800
Jan 20, 20262,486.002,526.002,469.002,505.002,505.000.74%2,855,900
Jan 19, 20262,474.002,494.502,440.502,486.502,486.50-0.68%1,870,300
Jan 16, 20262,470.002,515.002,437.502,503.502,503.500.18%2,894,300
Jan 15, 20262,430.002,499.002,412.502,499.002,499.002.25%3,439,600
Jan 14, 20262,417.502,453.502,410.002,444.002,444.001.14%2,781,100
Jan 13, 20262,491.502,513.502,395.002,416.502,416.501.32%4,765,300
Jan 9, 20262,310.002,394.002,303.502,385.002,385.003.49%4,506,600
Jan 8, 20262,324.502,354.502,301.002,304.502,304.50-0.92%2,547,800
Jan 7, 20262,341.502,359.002,313.002,326.002,326.000.45%2,809,500
Jan 6, 20262,310.002,369.002,298.002,315.502,315.501.67%4,184,300
Jan 5, 20262,270.002,286.002,247.002,277.502,277.502.59%3,176,400
Dec 30, 20252,220.002,241.502,212.502,220.002,220.00-0.80%1,599,100
Dec 29, 20252,260.002,269.002,226.502,238.002,238.00-0.78%1,562,800
Dec 26, 20252,241.002,255.502,230.502,255.502,255.500.78%1,888,700
Dec 25, 20252,206.502,238.002,197.002,238.002,238.001.84%1,855,800
Dec 24, 20252,180.502,217.002,168.002,197.502,197.501.22%2,253,700
Dec 23, 20252,150.002,179.502,146.502,171.002,171.000.79%1,749,500
Dec 22, 20252,141.002,165.502,123.002,154.002,154.001.75%2,612,100
Dec 19, 20252,125.002,158.502,109.002,117.002,117.000.69%4,167,400
Dec 18, 20252,075.502,108.002,067.002,102.502,102.500.82%2,188,800
Dec 17, 20252,043.502,097.002,028.002,085.502,085.501.76%2,542,900
Dec 16, 20252,070.002,078.002,043.002,049.502,049.50-1.35%2,748,600
Dec 15, 20252,095.002,107.502,058.502,077.502,077.50-2.88%3,477,700
Dec 12, 20252,147.502,157.502,110.502,139.002,139.00-0.63%5,544,900
Dec 11, 20252,218.002,227.002,143.502,152.502,152.50-2.97%2,750,200
Dec 10, 20252,248.502,271.002,207.502,218.502,218.50-0.58%3,697,400
Dec 9, 20252,217.002,255.502,211.502,231.502,231.500.63%2,925,100
Dec 8, 20252,226.002,243.502,206.502,217.502,217.501.07%2,523,700
Dec 5, 20252,157.502,249.002,149.002,194.002,194.00-0.61%3,595,300
Dec 4, 20252,120.002,207.502,102.502,207.502,207.504.30%4,096,500
Dec 3, 20252,161.002,188.002,084.002,116.502,116.50-0.49%5,748,100
Dec 2, 20252,122.502,165.002,117.502,127.002,127.000.31%2,285,100
Dec 1, 20252,118.002,144.502,101.502,120.502,120.501.22%2,492,200
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