ROHM Co., Ltd. (TYO:6963)
Japan · Delayed Price · Currency is JPY 5,218.00
+80.00 (1.56%)
Jun 18, 2026, 12:40 PM JST
ROHM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5,086.00 | 5,332.00 | 5,070.00 | 5,272.00 | - | 2.61% | 905,900 |
| Jun 17, 2026 | 4,991.00 | 5,138.00 | 4,934.00 | 5,138.00 | 5,138.00 | 1.36% | 3,217,100 |
| Jun 16, 2026 | 5,295.00 | 5,299.00 | 5,000.00 | 5,069.00 | 5,069.00 | -3.58% | 5,087,700 |
| Jun 15, 2026 | 5,140.00 | 5,309.00 | 5,037.00 | 5,257.00 | 5,257.00 | 6.59% | 4,563,800 |
| Jun 12, 2026 | 4,901.00 | 5,021.00 | 4,827.00 | 4,932.00 | 4,932.00 | 4.62% | 5,818,000 |
| Jun 11, 2026 | 4,502.00 | 4,797.00 | 4,439.00 | 4,714.00 | 4,714.00 | -0.53% | 4,605,000 |
| Jun 10, 2026 | 4,999.00 | 5,192.00 | 4,663.00 | 4,739.00 | 4,739.00 | -9.60% | 8,676,900 |
| Jun 9, 2026 | 4,984.00 | 5,242.00 | 4,885.00 | 5,242.00 | 5,242.00 | 8.87% | 7,973,700 |
| Jun 8, 2026 | 4,760.00 | 4,997.00 | 4,755.00 | 4,815.00 | 4,815.00 | -8.63% | 5,610,300 |
| Jun 5, 2026 | 5,397.00 | 5,427.00 | 5,200.00 | 5,270.00 | 5,270.00 | -4.13% | 3,867,600 |
| Jun 4, 2026 | 5,416.00 | 5,516.00 | 5,291.00 | 5,497.00 | 5,497.00 | -2.12% | 6,286,500 |
| Jun 3, 2026 | 5,550.00 | 5,752.00 | 5,408.00 | 5,616.00 | 5,616.00 | 9.05% | 7,050,200 |
| Jun 2, 2026 | 5,172.00 | 5,253.00 | 4,817.00 | 5,150.00 | 5,150.00 | -0.62% | 5,816,000 |
| Jun 1, 2026 | 5,258.00 | 5,383.00 | 5,167.00 | 5,182.00 | 5,182.00 | -5.06% | 7,294,500 |
| May 29, 2026 | 5,250.00 | 5,550.00 | 5,236.00 | 5,458.00 | 5,458.00 | 7.48% | 7,891,900 |
| May 28, 2026 | 5,058.00 | 5,215.00 | 5,028.00 | 5,078.00 | 5,078.00 | -0.82% | 5,974,400 |
| May 27, 2026 | 5,226.00 | 5,288.00 | 5,023.00 | 5,120.00 | 5,120.00 | -0.31% | 6,217,500 |
| May 26, 2026 | 5,100.00 | 5,178.00 | 4,985.00 | 5,136.00 | 5,136.00 | 2.11% | 4,411,400 |
| May 25, 2026 | 4,735.00 | 5,099.00 | 4,720.00 | 5,030.00 | 5,030.00 | 9.47% | 6,649,400 |
| May 22, 2026 | 4,375.00 | 4,623.00 | 4,353.00 | 4,595.00 | 4,595.00 | 4.50% | 4,453,300 |
| May 21, 2026 | 4,255.00 | 4,450.00 | 4,255.00 | 4,397.00 | 4,397.00 | 5.07% | 5,207,800 |
| May 20, 2026 | 4,117.00 | 4,244.00 | 4,045.00 | 4,185.00 | 4,185.00 | 1.33% | 4,374,300 |
| May 19, 2026 | 4,124.00 | 4,174.00 | 4,058.00 | 4,130.00 | 4,130.00 | -0.36% | 4,664,800 |
| May 18, 2026 | 4,181.00 | 4,256.00 | 4,066.00 | 4,145.00 | 4,145.00 | -0.84% | 5,490,300 |
| May 15, 2026 | 4,443.00 | 4,528.00 | 4,162.00 | 4,180.00 | 4,180.00 | -4.06% | 6,322,400 |
| May 14, 2026 | 4,350.00 | 4,633.00 | 4,261.00 | 4,357.00 | 4,357.00 | 8.92% | 14,265,800 |
| May 13, 2026 | 3,715.00 | 4,058.00 | 3,705.00 | 4,000.00 | 4,000.00 | 0.83% | 9,478,000 |
| May 12, 2026 | 4,050.00 | 4,057.00 | 3,942.00 | 3,967.00 | 3,967.00 | -0.83% | 6,089,400 |
| May 11, 2026 | 3,926.00 | 4,059.00 | 3,920.00 | 4,000.00 | 4,000.00 | 2.59% | 6,816,600 |
| May 8, 2026 | 3,710.00 | 3,930.00 | 3,700.00 | 3,899.00 | 3,899.00 | 4.56% | 7,708,100 |
| May 7, 2026 | 3,696.00 | 3,799.00 | 3,680.00 | 3,729.00 | 3,729.00 | 6.94% | 9,880,000 |
| May 1, 2026 | 3,450.00 | 3,487.00 | 3,393.00 | 3,487.00 | 3,487.00 | 2.62% | 6,008,900 |
| Apr 30, 2026 | 3,450.00 | 3,473.00 | 3,377.00 | 3,398.00 | 3,398.00 | -0.96% | 4,916,400 |
| Apr 28, 2026 | 3,349.00 | 3,560.00 | 3,349.00 | 3,431.00 | 3,431.00 | 0.35% | 7,611,900 |
| Apr 27, 2026 | 3,160.00 | 3,515.00 | 3,160.00 | 3,419.00 | 3,419.00 | -9.19% | 13,890,300 |
| Apr 24, 2026 | 3,691.00 | 3,809.00 | 3,678.00 | 3,765.00 | 3,765.00 | 3.98% | 5,112,300 |
| Apr 23, 2026 | 3,672.00 | 3,743.00 | 3,595.00 | 3,621.00 | 3,621.00 | -1.90% | 3,220,600 |
| Apr 22, 2026 | 3,760.00 | 3,763.00 | 3,684.00 | 3,691.00 | 3,691.00 | -1.42% | 3,146,800 |
| Apr 21, 2026 | 3,801.00 | 3,805.00 | 3,691.00 | 3,744.00 | 3,744.00 | -1.76% | 3,043,900 |
| Apr 20, 2026 | 3,772.00 | 3,852.00 | 3,761.00 | 3,811.00 | 3,811.00 | 2.64% | 2,556,900 |
| Apr 17, 2026 | 3,715.00 | 3,727.00 | 3,680.00 | 3,713.00 | 3,713.00 | -0.99% | 2,359,400 |
| Apr 16, 2026 | 3,676.00 | 3,785.00 | 3,657.00 | 3,750.00 | 3,750.00 | 0.62% | 2,237,800 |
| Apr 15, 2026 | 3,760.00 | 3,827.00 | 3,695.00 | 3,727.00 | 3,727.00 | -0.64% | 2,571,400 |
| Apr 14, 2026 | 3,700.00 | 3,890.00 | 3,691.00 | 3,751.00 | 3,751.00 | 3.82% | 5,327,400 |
| Apr 13, 2026 | 3,651.00 | 3,659.00 | 3,592.00 | 3,613.00 | 3,613.00 | -1.04% | 2,340,000 |
| Apr 10, 2026 | 3,650.00 | 3,693.00 | 3,612.00 | 3,651.00 | 3,651.00 | 0.75% | 2,878,200 |
| Apr 9, 2026 | 3,659.00 | 3,669.00 | 3,613.00 | 3,624.00 | 3,624.00 | -0.17% | 3,245,800 |
| Apr 8, 2026 | 3,678.00 | 3,680.00 | 3,596.00 | 3,630.00 | 3,630.00 | 2.25% | 4,037,500 |
| Apr 7, 2026 | 3,600.00 | 3,613.00 | 3,496.00 | 3,550.00 | 3,550.00 | -1.69% | 2,373,300 |
| Apr 6, 2026 | 3,599.00 | 3,710.00 | 3,582.00 | 3,611.00 | 3,611.00 | 0.08% | 4,059,000 |