ROHM Co., Ltd. (TYO:6963)
Japan · Delayed Price · Currency is JPY 2,182.00
-24.50 (-1.11%)
Aug 29, 2025, 3:30 PM JST
ROHM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2,190.00 | 2,202.50 | 2,168.00 | 2,182.00 | 2,182.00 | -1.11% | 3,442,400 |
| Aug 28, 2025 | 2,154.50 | 2,217.00 | 2,145.50 | 2,206.50 | 2,206.50 | 3.30% | 6,570,200 |
| Aug 27, 2025 | 2,150.00 | 2,154.00 | 2,115.00 | 2,136.00 | 2,136.00 | -0.42% | 2,938,600 |
| Aug 26, 2025 | 2,118.00 | 2,150.00 | 2,105.00 | 2,145.00 | 2,145.00 | 0.56% | 2,562,000 |
| Aug 25, 2025 | 2,110.00 | 2,163.00 | 2,103.50 | 2,133.00 | 2,133.00 | 1.28% | 3,544,800 |
| Aug 22, 2025 | 2,100.00 | 2,127.00 | 2,092.00 | 2,106.00 | 2,106.00 | 0.07% | 2,265,900 |
| Aug 21, 2025 | 2,081.50 | 2,112.00 | 2,071.00 | 2,104.50 | 2,104.50 | -0.17% | 3,155,500 |
| Aug 20, 2025 | 2,120.00 | 2,136.00 | 2,073.00 | 2,108.00 | 2,108.00 | -2.29% | 4,297,900 |
| Aug 19, 2025 | 2,100.00 | 2,169.00 | 2,093.00 | 2,157.50 | 2,157.50 | 3.75% | 5,123,000 |
| Aug 18, 2025 | 2,060.00 | 2,087.00 | 2,053.00 | 2,079.50 | 2,079.50 | 1.32% | 2,700,700 |
| Aug 15, 2025 | 2,027.50 | 2,053.00 | 2,021.00 | 2,052.50 | 2,052.50 | 1.23% | 2,584,600 |
| Aug 14, 2025 | 2,065.00 | 2,065.00 | 2,014.00 | 2,027.50 | 2,027.50 | -2.05% | 3,439,100 |
| Aug 13, 2025 | 2,045.00 | 2,098.50 | 2,044.50 | 2,070.00 | 2,070.00 | 2.88% | 7,501,400 |
| Aug 12, 2025 | 1,985.50 | 2,018.00 | 1,979.00 | 2,012.00 | 2,012.00 | 0.83% | 3,687,100 |
| Aug 8, 2025 | 1,983.00 | 2,018.00 | 1,974.00 | 1,995.50 | 1,995.50 | 0.08% | 3,460,400 |
| Aug 7, 2025 | 1,987.00 | 2,018.50 | 1,966.00 | 1,994.00 | 1,994.00 | -0.13% | 4,121,500 |
| Aug 6, 2025 | 2,015.00 | 2,032.50 | 1,953.00 | 1,996.50 | 1,996.50 | -1.67% | 7,341,500 |
| Aug 5, 2025 | 2,031.00 | 2,046.00 | 1,960.00 | 2,030.50 | 2,030.50 | 5.21% | 12,155,500 |
| Aug 4, 2025 | 1,880.50 | 1,935.00 | 1,878.00 | 1,930.00 | 1,930.00 | 0.49% | 3,754,400 |
| 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 |