Skip to main content
logo
ROHM Co., Ltd. (TYO:6963)
Japan flag Japan · Delayed Price · Currency is JPY
2,243.00
+5.00 (0.22%)
Dec 26, 2025, 9:09 AM JST

ROHM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 25, 20252,206.502,226.502,197.002,224.00-1.21%849,500
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
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