Skip to main content
logo
ROHM Co., Ltd. (TYO:6963)
Japan flag Japan · Delayed Price · Currency is JPY
3,729.00
+242.00 (6.94%)
May 7, 2026, 3:30 PM JST

ROHM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20263,696.003,799.003,680.003,729.003,729.006.94%9,880,000
May 1, 20263,450.003,487.003,393.003,487.003,487.002.62%6,008,900
Apr 30, 20263,450.003,473.003,377.003,398.003,398.00-0.96%4,916,400
Apr 28, 20263,349.003,560.003,349.003,431.003,431.000.35%7,611,900
Apr 27, 20263,160.003,515.003,160.003,419.003,419.00-9.19%13,890,300
Apr 24, 20263,691.003,809.003,678.003,765.003,765.003.98%5,112,300
Apr 23, 20263,672.003,743.003,595.003,621.003,621.00-1.90%3,220,600
Apr 22, 20263,760.003,763.003,684.003,691.003,691.00-1.42%3,146,800
Apr 21, 20263,801.003,805.003,691.003,744.003,744.00-1.76%3,043,900
Apr 20, 20263,772.003,852.003,761.003,811.003,811.002.64%2,556,900
Apr 17, 20263,715.003,727.003,680.003,713.003,713.00-0.99%2,359,400
Apr 16, 20263,676.003,785.003,657.003,750.003,750.000.62%2,237,800
Apr 15, 20263,760.003,827.003,695.003,727.003,727.00-0.64%2,571,400
Apr 14, 20263,700.003,890.003,691.003,751.003,751.003.82%5,327,400
Apr 13, 20263,651.003,659.003,592.003,613.003,613.00-1.04%2,340,000
Apr 10, 20263,650.003,693.003,612.003,651.003,651.000.75%2,878,200
Apr 9, 20263,659.003,669.003,613.003,624.003,624.00-0.17%3,245,800
Apr 8, 20263,678.003,680.003,596.003,630.003,630.002.25%4,037,500
Apr 7, 20263,600.003,613.003,496.003,550.003,550.00-1.69%2,373,300
Apr 6, 20263,599.003,710.003,582.003,611.003,611.000.08%4,059,000
Apr 3, 20263,478.003,608.003,471.003,608.003,608.006.46%6,007,500
Apr 2, 20263,400.003,456.003,340.003,389.003,389.000.98%4,815,400
Apr 1, 20263,193.003,370.003,172.003,356.003,356.009.92%7,492,200
Mar 31, 20263,055.003,179.003,017.003,053.003,053.00-2.30%5,642,900
Mar 30, 20263,100.003,125.003,051.003,125.003,125.00-3.46%3,818,400
Mar 27, 20263,314.003,360.003,157.003,237.003,212.00-4.12%5,705,800
Mar 26, 20263,344.003,383.003,338.003,376.003,349.931.17%3,571,300
Mar 25, 20263,238.003,398.003,226.003,337.003,311.235.27%5,773,600
Mar 24, 20263,172.003,203.003,126.003,170.003,145.522.19%3,442,200
Mar 23, 20263,053.003,151.003,036.003,102.003,078.04-3.45%4,518,700
Mar 19, 20263,200.003,252.003,180.003,213.003,188.19-2.43%6,985,500
Mar 18, 20263,315.003,340.003,263.003,293.003,267.57-1.41%3,732,800
Mar 17, 20263,301.003,359.003,284.003,340.003,314.201.21%4,803,000
Mar 16, 20263,305.003,340.003,247.003,300.003,274.51-3,595,300
Mar 13, 20263,295.003,370.003,210.003,300.003,274.51-0.93%8,662,000
Mar 12, 20263,295.003,386.003,288.003,331.003,305.270.24%4,468,000
Mar 11, 20263,302.003,407.003,300.003,323.003,297.340.85%7,332,900
Mar 10, 20263,450.003,462.003,238.003,295.003,269.55-5.15%11,814,700
Mar 9, 20263,523.003,549.003,376.003,474.003,447.177.12%25,254,900
Mar 6, 20262,709.503,243.002,682.003,243.003,217.9518.23%2,771,700
Mar 5, 20262,824.502,854.002,692.002,743.002,721.820.04%5,635,000
Mar 4, 20262,781.502,835.502,691.502,742.002,720.82-4.84%7,145,400
Mar 3, 20262,901.002,965.002,852.002,881.502,859.25-0.64%4,505,700
Mar 2, 20262,776.002,909.502,754.002,900.002,877.600.83%4,555,100
Feb 27, 20262,750.502,876.002,723.502,876.002,853.792.71%4,418,600
Feb 26, 20262,820.002,825.502,752.002,800.002,778.380.54%5,202,900
Feb 25, 20262,750.002,843.502,712.502,785.002,763.491.79%5,875,400
Feb 24, 20262,635.502,744.502,624.002,736.002,714.873.25%4,840,700
Feb 20, 20262,651.002,655.502,611.502,650.002,629.53-1.29%2,742,900
Feb 19, 20262,677.002,730.002,647.002,684.502,663.774.01%5,103,600