ROHM Co., Ltd. (TYO:6963)
Japan · Delayed Price · Currency is JPY 2,759.00
-487.00 (-15.00%)
Nov 6, 2026, 3:30 PM JST
ROHM Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,566.00 | 2,759.00 | 2,554.50 | 2,759.00 | 2,759.00 | -15.00% | 21,082,000 |
| Nov 5, 2026 | 3,385.00 | 3,418.00 | 3,167.00 | 3,246.00 | 3,246.00 | -6.05% | 6,339,100 |
| Nov 4, 2026 | 3,518.00 | 3,537.00 | 3,199.00 | 3,455.00 | 3,455.00 | -2.79% | 5,439,700 |
| Nov 2, 2026 | 3,498.00 | 3,589.00 | 3,451.00 | 3,554.00 | 3,554.00 | -0.39% | 3,521,700 |
| Oct 30, 2026 | 3,718.00 | 3,761.00 | 3,526.00 | 3,568.00 | 3,568.00 | -7.49% | 5,025,400 |
| Oct 29, 2026 | 3,893.00 | 3,897.00 | 3,679.00 | 3,857.00 | 3,857.00 | 0.70% | 10,030,800 |
| Oct 28, 2026 | 3,869.00 | 3,876.00 | 3,755.00 | 3,830.00 | 3,830.00 | 3.51% | 4,502,800 |
| Oct 27, 2026 | 3,700.00 | 3,786.00 | 3,664.00 | 3,700.00 | 3,700.00 | 1.93% | 3,048,200 |
| Oct 26, 2026 | 3,720.00 | 3,773.00 | 3,621.00 | 3,630.00 | 3,630.00 | -2.73% | 3,556,900 |
| Oct 23, 2026 | 3,590.00 | 3,732.00 | 3,486.00 | 3,732.00 | 3,732.00 | -0.69% | 7,591,700 |
| Oct 22, 2026 | 3,930.00 | 3,985.00 | 3,729.00 | 3,758.00 | 3,758.00 | -5.05% | 3,874,900 |
| Oct 21, 2026 | 3,950.00 | 4,062.00 | 3,898.00 | 3,958.00 | 3,958.00 | 1.41% | 4,162,500 |
| Oct 20, 2026 | 4,060.00 | 4,066.00 | 3,888.00 | 3,903.00 | 3,903.00 | -3.87% | 4,457,900 |
| Oct 19, 2026 | 3,997.00 | 4,083.00 | 3,960.00 | 4,060.00 | 4,060.00 | -2.17% | 3,933,300 |
| Oct 16, 2026 | 4,134.00 | 4,161.00 | 3,988.00 | 4,150.00 | 4,150.00 | 2.12% | 4,230,800 |
| Oct 15, 2026 | 4,275.00 | 4,275.00 | 4,025.00 | 4,064.00 | 4,064.00 | -11.29% | 6,848,000 |
| Oct 14, 2026 | 4,590.00 | 4,675.00 | 4,551.00 | 4,581.00 | 4,581.00 | 0.33% | 3,080,200 |
| Oct 13, 2026 | 4,687.00 | 4,751.00 | 4,462.00 | 4,566.00 | 4,566.00 | -7.46% | 5,942,400 |
| Oct 9, 2026 | 4,956.00 | 4,989.00 | 4,842.00 | 4,934.00 | 4,934.00 | -3.18% | 4,423,200 |
| Oct 8, 2026 | 5,277.00 | 5,301.00 | 5,069.00 | 5,096.00 | 5,096.00 | -5.19% | 3,068,600 |
| Oct 7, 2026 | 5,377.00 | 5,486.00 | 5,352.00 | 5,375.00 | 5,375.00 | 0.52% | 3,289,700 |
| Oct 6, 2026 | 5,361.00 | 5,424.00 | 5,325.00 | 5,347.00 | 5,347.00 | -0.43% | 2,615,900 |
| Oct 5, 2026 | 5,300.00 | 5,419.00 | 5,232.00 | 5,370.00 | 5,370.00 | 2.72% | 3,668,200 |
| Oct 2, 2026 | 5,051.00 | 5,233.00 | 4,968.00 | 5,228.00 | 5,228.00 | 2.41% | 3,316,400 |
| Oct 1, 2026 | 5,000.00 | 5,138.00 | 4,965.00 | 5,105.00 | 5,105.00 | 3.34% | 3,216,200 |
| Sep 30, 2026 | 4,996.00 | 5,030.00 | 4,874.00 | 4,940.00 | 4,940.00 | 1.40% | 3,306,500 |
| Sep 29, 2026 | 4,791.00 | 4,933.00 | 4,776.00 | 4,872.00 | 4,872.00 | 1.33% | 2,932,600 |
| Sep 28, 2026 | 4,840.00 | 4,978.00 | 4,805.00 | 4,833.00 | 4,808.00 | 0.86% | 3,392,800 |
| Sep 25, 2026 | 4,770.00 | 4,795.00 | 4,665.00 | 4,792.00 | 4,767.21 | 1.05% | 2,407,800 |
| Sep 24, 2026 | 4,742.00 | 4,754.00 | 4,676.00 | 4,742.00 | 4,717.47 | 2.02% | 3,028,700 |
| Sep 18, 2026 | 4,553.00 | 4,674.00 | 4,537.00 | 4,648.00 | 4,623.96 | 3.94% | 2,778,300 |
| Sep 17, 2026 | 4,605.00 | 4,653.00 | 4,444.00 | 4,472.00 | 4,448.87 | -2.29% | 2,591,400 |
| Sep 16, 2026 | 4,463.00 | 4,606.00 | 4,458.00 | 4,577.00 | 4,553.32 | 1.46% | 2,520,500 |
| Sep 15, 2026 | 4,320.00 | 4,517.00 | 4,304.00 | 4,511.00 | 4,487.67 | 1.67% | 2,618,400 |
| Sep 14, 2026 | 4,437.00 | 4,484.00 | 4,345.00 | 4,437.00 | 4,414.05 | -3.06% | 3,497,300 |
| Sep 11, 2026 | 4,634.00 | 4,674.00 | 4,449.00 | 4,577.00 | 4,553.32 | -5.51% | 4,207,000 |
| Sep 10, 2026 | 4,881.00 | 4,945.00 | 4,709.00 | 4,844.00 | 4,818.94 | -1.06% | 2,862,100 |
| Sep 9, 2026 | 4,875.00 | 5,009.00 | 4,811.00 | 4,896.00 | 4,870.67 | 0.43% | 2,722,000 |
| Sep 8, 2026 | 5,200.00 | 5,205.00 | 4,875.00 | 4,875.00 | 4,849.78 | -7.02% | 2,717,800 |
| Sep 7, 2026 | 5,000.00 | 5,243.00 | 4,993.00 | 5,243.00 | 5,215.88 | 7.77% | 3,865,600 |
| Sep 4, 2026 | 4,717.00 | 4,907.00 | 4,693.00 | 4,865.00 | 4,839.83 | 2.75% | 3,403,400 |
| Sep 3, 2026 | 4,730.00 | 4,840.00 | 4,638.00 | 4,735.00 | 4,710.51 | 1.41% | 2,757,100 |
| Sep 2, 2026 | 4,764.00 | 4,779.00 | 4,669.00 | 4,669.00 | 4,644.85 | -4.79% | 2,842,100 |
| Sep 1, 2026 | 4,748.00 | 4,960.00 | 4,699.00 | 4,904.00 | 4,878.63 | 0.72% | 2,636,800 |
| Aug 31, 2026 | 4,650.00 | 4,886.00 | 4,637.00 | 4,869.00 | 4,843.81 | 0.81% | 3,611,500 |
| Aug 28, 2026 | 4,949.00 | 4,975.00 | 4,788.00 | 4,830.00 | 4,805.02 | - | 2,862,600 |
| Aug 27, 2026 | 4,944.00 | 4,990.00 | 4,766.00 | 4,830.00 | 4,805.02 | 1.73% | 2,955,000 |
| Aug 26, 2026 | 4,700.00 | 4,786.00 | 4,666.00 | 4,748.00 | 4,723.44 | 0.64% | 1,907,300 |
| Aug 25, 2026 | 4,599.00 | 4,733.00 | 4,524.00 | 4,718.00 | 4,693.59 | 1.05% | 2,187,500 |
| Aug 24, 2026 | 4,894.00 | 4,945.00 | 4,627.00 | 4,669.00 | 4,644.85 | -0.64% | 3,519,500 |