Skip to main content
logo
ROHM Co., Ltd. (TYO:6963)
Japan flag Japan · Delayed Price · Currency is JPY
2,743.00
+1.00 (0.04%)
Mar 5, 2026, 3:30 PM JST

ROHM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,824.502,854.002,713.002,756.00-0.51%2,484,500
Mar 4, 20262,781.502,835.502,691.502,742.002,742.00-4.84%7,145,400
Mar 3, 20262,901.002,965.002,852.002,881.502,881.50-0.64%4,505,700
Mar 2, 20262,776.002,909.502,754.002,900.002,900.000.83%4,555,100
Feb 27, 20262,750.502,876.002,723.502,876.002,876.002.71%4,418,600
Feb 26, 20262,820.002,825.502,752.002,800.002,800.000.54%5,202,900
Feb 25, 20262,750.002,843.502,712.502,785.002,785.001.79%5,875,400
Feb 24, 20262,635.502,744.502,624.002,736.002,736.003.25%4,840,700
Feb 20, 20262,651.002,655.502,611.502,650.002,650.00-1.29%2,742,900
Feb 19, 20262,677.002,730.002,647.002,684.502,684.504.01%5,103,600
Feb 18, 20262,483.502,602.002,481.502,581.002,581.003.63%3,130,400
Feb 17, 20262,449.002,505.002,440.002,490.502,490.501.51%2,080,300
Feb 16, 20262,519.002,525.002,453.502,453.502,453.50-1.86%3,096,200
Feb 13, 20262,540.002,560.502,476.002,500.002,500.00-3.14%4,429,300
Feb 12, 20262,577.002,627.002,575.002,581.002,581.000.64%3,663,800
Feb 10, 20262,550.002,601.502,533.502,564.502,564.50-0.83%4,474,200
Feb 9, 20262,566.502,618.002,540.002,586.002,586.003.05%5,225,200
Feb 6, 20262,437.502,515.502,431.002,509.502,509.500.88%4,779,600
Feb 5, 20262,485.002,587.502,436.002,487.502,487.50-9.05%13,345,300
Feb 4, 20262,727.502,746.502,687.002,735.002,735.000.81%4,084,200
Feb 3, 20262,750.002,753.502,707.002,713.002,713.002.24%3,958,700
Feb 2, 20262,691.002,776.002,642.502,653.502,653.50-1.50%4,265,600
Jan 30, 20262,680.002,713.502,653.002,694.002,694.00-0.65%3,556,000
Jan 29, 20262,768.002,770.002,682.502,711.502,711.50-1.40%4,570,300
Jan 28, 20262,735.002,768.002,700.002,750.002,750.000.57%4,477,400
Jan 27, 20262,677.002,758.502,663.502,734.502,734.501.33%3,868,000
Jan 26, 20262,640.002,711.502,637.002,698.502,698.50-1.19%4,620,200
Jan 23, 20262,698.502,758.502,682.502,731.002,731.003.11%6,124,600
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