Skip to main content
logo
ROHM Co., Ltd. (TYO:6963)
Japan flag Japan · Delayed Price · Currency is JPY
2,187.00
-7.50 (-0.34%)
Sep 19, 2025, 9:45 AM JST

ROHM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20252,157.502,198.002,140.002,194.502,194.502.67%3,676,300
Sep 17, 20252,133.002,167.002,111.002,137.502,137.50-0.72%3,789,100
Sep 16, 20252,123.002,165.002,108.502,153.002,153.003.76%3,968,500
Sep 12, 20252,094.002,098.002,063.502,075.002,075.00-0.60%3,971,400
Sep 11, 20252,072.002,094.502,060.502,087.502,087.500.12%3,097,000
Sep 10, 20252,072.002,093.502,057.502,085.002,085.00-0.02%2,688,200
Sep 9, 20252,103.502,106.002,073.502,085.502,085.50-1.11%3,284,900
Sep 8, 20252,070.002,109.002,052.002,109.002,109.002.98%3,957,700
Sep 5, 20252,112.002,119.502,036.502,048.002,048.00-2.38%6,277,200
Sep 4, 20252,103.002,110.002,065.002,098.002,098.00-2.08%5,455,600
Sep 3, 20252,145.502,176.002,137.002,142.502,142.50-1.04%2,774,500
Sep 2, 20252,158.002,184.002,138.502,165.002,165.00-0.67%2,857,500
Sep 1, 20252,147.002,186.002,123.502,179.502,179.50-0.11%3,206,600
Aug 29, 20252,190.002,202.502,168.002,182.002,182.00-1.11%3,442,400
Aug 28, 20252,154.502,217.002,145.502,206.502,206.503.30%6,570,200
Aug 27, 20252,150.002,154.002,115.002,136.002,136.00-0.42%2,938,600
Aug 26, 20252,118.002,150.002,105.002,145.002,145.000.56%2,562,000
Aug 25, 20252,110.002,163.002,103.502,133.002,133.001.28%3,544,800
Aug 22, 20252,100.002,127.002,092.002,106.002,106.000.07%2,265,900
Aug 21, 20252,081.502,112.002,071.002,104.502,104.50-0.17%3,155,500
Aug 20, 20252,120.002,136.002,073.002,108.002,108.00-2.29%4,297,900
Aug 19, 20252,100.002,169.002,093.002,157.502,157.503.75%5,123,000
Aug 18, 20252,060.002,087.002,053.002,079.502,079.501.32%2,700,700
Aug 15, 20252,027.502,053.002,021.002,052.502,052.501.23%2,584,600
Aug 14, 20252,065.002,065.002,014.002,027.502,027.50-2.05%3,439,100
Aug 13, 20252,045.002,098.502,044.502,070.002,070.002.88%7,501,400
Aug 12, 20251,985.502,018.001,979.002,012.002,012.000.83%3,687,100
Aug 8, 20251,983.002,018.001,974.001,995.501,995.500.08%3,460,400
Aug 7, 20251,987.002,018.501,966.001,994.001,994.00-0.13%4,121,500
Aug 6, 20252,015.002,032.501,953.001,996.501,996.50-1.67%7,341,500
Aug 5, 20252,031.002,046.001,960.002,030.502,030.505.21%12,155,500
Aug 4, 20251,880.501,935.001,878.001,930.001,930.000.49%3,754,400
Aug 1, 20251,888.001,928.501,871.501,920.501,920.500.66%3,715,400
Jul 31, 20251,900.001,948.001,888.001,908.001,908.001.49%4,921,000
Jul 30, 20251,890.001,891.001,864.001,880.001,880.00-0.42%4,042,600
Jul 29, 20251,905.001,912.001,871.501,888.001,888.00-1.23%3,984,800
Jul 28, 20251,898.001,927.001,887.001,911.501,911.50-0.65%4,649,500
Jul 25, 20251,926.501,943.001,909.001,924.001,924.00-1.13%3,201,100
Jul 24, 20251,946.501,962.001,931.501,946.001,946.000.80%3,503,700
Jul 23, 20251,894.001,941.001,891.501,930.501,930.502.17%4,671,000
Jul 22, 20251,878.501,892.001,855.001,889.501,889.500.05%2,907,200
Jul 18, 20251,890.501,914.501,878.001,888.501,888.50-0.40%2,659,600
Jul 17, 20251,880.001,900.501,861.501,896.001,896.000.99%3,079,700
Jul 16, 20251,946.501,947.001,864.501,877.501,877.50-3.02%5,297,800
Jul 15, 20251,918.501,941.501,885.501,936.001,936.000.94%4,263,500
Jul 14, 20251,901.501,926.501,891.501,918.001,918.000.31%3,353,000
Jul 11, 20251,920.001,921.001,890.001,912.001,912.000.61%4,848,800
Jul 10, 20251,918.501,919.001,890.001,900.501,900.50-0.73%3,465,200
Jul 9, 20251,935.001,937.501,907.001,914.501,914.50-0.34%3,916,400
Jul 8, 20251,872.501,933.001,870.501,921.001,921.003.75%6,398,200