Skip to main content
logo
ROHM Co., Ltd. (TYO:6963)
Japan flag Japan · Delayed Price · Currency is JPY
2,370.00
+64.00 (2.78%)
Nov 6, 2025, 3:30 PM JST

ROHM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20252,224.502,332.002,204.502,250.002,250.000.18%5,713,300
Oct 10, 20252,271.002,275.502,232.502,246.002,246.00-2.09%3,116,900
Oct 9, 20252,286.002,314.502,270.002,294.002,294.001.04%3,106,200
Oct 8, 20252,314.002,328.502,262.002,270.502,270.50-2.97%4,230,000
Oct 7, 20252,379.002,385.002,319.502,340.002,340.00-1.16%3,087,600
Oct 6, 20252,359.502,391.002,324.002,367.502,367.503.75%6,933,100
Oct 3, 20252,247.502,282.002,220.002,282.002,282.003.85%3,678,100
Oct 2, 20252,248.002,253.002,156.002,197.502,197.50-0.20%3,837,500
Oct 1, 20252,215.502,240.002,164.002,202.002,202.00-0.45%2,763,700
Sep 30, 20252,239.002,239.002,194.502,212.002,212.000.23%2,634,700
Sep 29, 20252,220.002,254.002,195.002,207.002,207.00-1.34%2,690,100
Sep 26, 20252,246.002,304.002,231.002,237.002,212.00-1.04%4,322,700
Sep 25, 20252,269.002,287.502,224.002,260.502,235.241.48%4,053,000
Sep 24, 20252,300.002,319.502,189.002,227.502,202.610.29%4,564,900
Sep 22, 20252,166.502,229.002,161.502,221.002,196.182.47%3,308,900
Sep 19, 20252,211.002,225.002,140.502,167.502,143.28-1.23%4,357,100
Sep 18, 20252,157.502,198.002,140.002,194.502,169.972.67%3,676,300
Sep 17, 20252,133.002,167.002,111.002,137.502,113.61-0.72%3,789,100
Sep 16, 20252,123.002,165.002,108.502,153.002,128.943.76%3,968,500
Sep 12, 20252,094.002,098.002,063.502,075.002,051.81-0.60%3,971,400
Sep 11, 20252,072.002,094.502,060.502,087.502,064.170.12%3,971,400
Sep 10, 20252,072.002,093.502,057.502,085.002,061.70-0.02%2,688,200
Sep 9, 20252,103.502,106.002,073.502,085.502,062.19-1.11%3,284,900
Sep 8, 20252,070.002,109.002,052.002,109.002,085.432.98%3,957,700
Sep 5, 20252,112.002,119.502,036.502,048.002,025.11-2.38%6,277,200
Sep 4, 20252,103.002,110.002,065.002,098.002,074.55-2.08%5,455,600
Sep 3, 20252,145.502,176.002,137.002,142.502,118.56-1.04%2,774,500
Sep 2, 20252,158.002,184.002,138.502,165.002,140.80-0.67%2,857,500
Sep 1, 20252,147.002,186.002,123.502,179.502,155.13-0.11%3,206,600
Aug 29, 20252,190.002,202.502,168.002,182.002,157.61-1.11%3,442,400
Aug 28, 20252,154.502,217.002,145.502,206.502,181.833.30%6,570,200
Aug 27, 20252,150.002,154.002,115.002,136.002,112.12-0.42%2,938,600
Aug 26, 20252,118.002,150.002,105.002,145.002,121.020.56%2,562,000
Aug 25, 20252,110.002,163.002,103.502,133.002,109.151.28%3,544,800
Aug 22, 20252,100.002,127.002,092.002,106.002,082.450.07%2,265,900