ROHM Co., Ltd. (TYO:6963)
Japan · Delayed Price · Currency is JPY 5,243.00
+378.00 (7.77%)
Sep 7, 2026, 3:30 PM JST
ROHM Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 5,000.00 | 5,243.00 | 4,993.00 | 5,243.00 | 5,243.00 | 7.77% | 3,865,600 |
| Sep 4, 2026 | 4,717.00 | 4,907.00 | 4,693.00 | 4,865.00 | 4,865.00 | 2.75% | 3,403,400 |
| Sep 3, 2026 | 4,730.00 | 4,840.00 | 4,638.00 | 4,735.00 | 4,735.00 | 1.41% | 2,757,100 |
| Sep 2, 2026 | 4,764.00 | 4,779.00 | 4,669.00 | 4,669.00 | 4,669.00 | -4.79% | 2,842,100 |
| Sep 1, 2026 | 4,748.00 | 4,960.00 | 4,699.00 | 4,904.00 | 4,904.00 | 0.72% | 2,636,800 |
| Aug 31, 2026 | 4,650.00 | 4,886.00 | 4,637.00 | 4,869.00 | 4,869.00 | 0.81% | 3,611,500 |
| Aug 28, 2026 | 4,949.00 | 4,975.00 | 4,788.00 | 4,830.00 | 4,830.00 | - | 2,862,600 |
| Aug 27, 2026 | 4,944.00 | 4,990.00 | 4,766.00 | 4,830.00 | 4,830.00 | 1.73% | 2,421,500 |
| Aug 26, 2026 | 4,700.00 | 4,786.00 | 4,666.00 | 4,748.00 | 4,748.00 | 0.64% | 1,907,300 |
| Aug 25, 2026 | 4,599.00 | 4,733.00 | 4,524.00 | 4,718.00 | 4,718.00 | 1.05% | 2,187,500 |
| Aug 24, 2026 | 4,894.00 | 4,945.00 | 4,627.00 | 4,669.00 | 4,669.00 | -0.64% | 3,519,500 |
| Aug 21, 2026 | 4,685.00 | 4,732.00 | 4,596.00 | 4,699.00 | 4,699.00 | -1.18% | 2,586,300 |
| Aug 20, 2026 | 4,791.00 | 4,807.00 | 4,623.00 | 4,755.00 | 4,755.00 | -1.82% | 3,553,700 |
| Aug 19, 2026 | 4,800.00 | 4,874.00 | 4,746.00 | 4,843.00 | 4,843.00 | -3.91% | 4,052,100 |
| Aug 18, 2026 | 5,290.00 | 5,375.00 | 5,040.00 | 5,040.00 | 5,040.00 | -3.80% | 3,307,200 |
| Aug 17, 2026 | 5,081.00 | 5,239.00 | 4,968.00 | 5,239.00 | 5,239.00 | 4.45% | 3,245,400 |
| Aug 14, 2026 | 5,126.00 | 5,166.00 | 4,958.00 | 5,016.00 | 5,016.00 | 2.66% | 5,574,600 |
| Aug 13, 2026 | 4,907.00 | 4,985.00 | 4,850.00 | 4,886.00 | 4,886.00 | 1.94% | 2,896,900 |
| Aug 12, 2026 | 4,780.00 | 4,881.00 | 4,686.00 | 4,793.00 | 4,793.00 | 1.76% | 3,299,600 |
| Aug 10, 2026 | 4,641.00 | 4,756.00 | 4,587.00 | 4,710.00 | 4,710.00 | 3.04% | 3,219,800 |
| Aug 7, 2026 | 4,670.00 | 4,697.00 | 4,427.00 | 4,571.00 | 4,571.00 | -0.63% | 3,320,700 |
| Aug 6, 2026 | 4,819.00 | 4,877.00 | 4,555.00 | 4,600.00 | 4,600.00 | -3.14% | 6,198,200 |
| Aug 5, 2026 | 4,623.00 | 4,799.00 | 4,610.00 | 4,749.00 | 4,749.00 | 4.95% | 6,291,300 |
| Aug 4, 2026 | 4,457.00 | 4,539.00 | 4,374.00 | 4,525.00 | 4,525.00 | 4.55% | 4,475,700 |
| Aug 3, 2026 | 4,275.00 | 4,416.00 | 4,211.00 | 4,328.00 | 4,328.00 | -0.07% | 5,063,700 |
| Jul 31, 2026 | 4,381.00 | 4,457.00 | 4,280.00 | 4,331.00 | 4,331.00 | 11.31% | 8,443,500 |
| Jul 30, 2026 | 3,916.00 | 4,065.00 | 3,775.00 | 3,891.00 | 3,891.00 | -0.87% | 7,377,900 |
| Jul 29, 2026 | 4,121.00 | 4,272.00 | 3,784.00 | 3,925.00 | 3,925.00 | -4.66% | 7,238,800 |
| Jul 28, 2026 | 4,430.00 | 4,431.00 | 4,074.00 | 4,117.00 | 4,117.00 | -11.04% | 5,791,100 |
| Jul 27, 2026 | 4,699.00 | 4,753.00 | 4,519.00 | 4,628.00 | 4,628.00 | -1.28% | 3,475,800 |
| Jul 24, 2026 | 4,845.00 | 4,875.00 | 4,614.00 | 4,688.00 | 4,688.00 | -3.60% | 3,868,000 |
| Jul 23, 2026 | 4,925.00 | 4,994.00 | 4,855.00 | 4,863.00 | 4,863.00 | 1.63% | 3,505,200 |
| Jul 22, 2026 | 4,978.00 | 5,018.00 | 4,785.00 | 4,785.00 | 4,785.00 | 1.08% | 5,297,800 |
| Jul 21, 2026 | 4,562.00 | 4,785.00 | 4,471.00 | 4,734.00 | 4,734.00 | 4.48% | 5,230,500 |
| Jul 17, 2026 | 4,753.00 | 4,759.00 | 4,372.00 | 4,531.00 | 4,531.00 | -9.36% | 6,309,700 |
| Jul 16, 2026 | 5,101.00 | 5,163.00 | 4,950.00 | 4,999.00 | 4,999.00 | -4.91% | 3,014,800 |
| Jul 15, 2026 | 5,261.00 | 5,335.00 | 5,121.00 | 5,257.00 | 5,257.00 | 0.94% | 3,500,900 |
| Jul 14, 2026 | 5,143.00 | 5,288.00 | 5,010.00 | 5,208.00 | 5,208.00 | -0.67% | 5,982,400 |
| Jul 13, 2026 | 5,600.00 | 5,768.00 | 5,204.00 | 5,243.00 | 5,243.00 | -6.38% | 4,810,400 |
| Jul 10, 2026 | 5,701.00 | 5,817.00 | 5,583.00 | 5,600.00 | 5,600.00 | 0.79% | 4,907,700 |
| Jul 9, 2026 | 5,395.00 | 5,672.00 | 5,367.00 | 5,556.00 | 5,556.00 | 4.20% | 6,657,000 |
| Jul 8, 2026 | 5,205.00 | 5,542.00 | 5,139.00 | 5,332.00 | 5,332.00 | -0.54% | 5,204,300 |
| Jul 7, 2026 | 5,703.00 | 5,787.00 | 5,303.00 | 5,361.00 | 5,361.00 | -7.28% | 5,552,600 |
| Jul 6, 2026 | 6,037.00 | 6,099.00 | 5,646.00 | 5,782.00 | 5,782.00 | -2.82% | 6,091,900 |
| Jul 3, 2026 | 5,299.00 | 5,950.00 | 5,206.00 | 5,950.00 | 5,950.00 | 14.18% | 10,113,300 |
| Jul 2, 2026 | 5,240.00 | 5,355.00 | 5,107.00 | 5,211.00 | 5,211.00 | -5.31% | 4,079,600 |
| Jul 1, 2026 | 5,551.00 | 5,657.00 | 5,493.00 | 5,503.00 | 5,503.00 | 2.21% | 4,047,900 |
| Jun 30, 2026 | 5,350.00 | 5,516.00 | 5,256.00 | 5,384.00 | 5,384.00 | 0.90% | 4,675,600 |
| Jun 29, 2026 | 5,439.00 | 5,439.00 | 5,144.00 | 5,336.00 | 5,336.00 | -0.11% | 3,736,100 |
| Jun 26, 2026 | 5,576.00 | 5,699.00 | 5,262.00 | 5,342.00 | 5,342.00 | -5.62% | 5,474,600 |