Skip to main content
logo
ROHM Co., Ltd. (TYO:6963)
Japan flag Japan · Delayed Price · Currency is JPY
5,120.00
-16.00 (-0.31%)
May 27, 2026, 3:30 PM JST

ROHM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20265,226.005,288.005,023.005,120.005,120.00-0.31%6,217,500
May 26, 20265,100.005,178.004,985.005,136.005,136.002.11%4,411,400
May 25, 20264,735.005,099.004,720.005,030.005,030.009.47%6,649,400
May 22, 20264,375.004,623.004,353.004,595.004,595.004.50%4,453,300
May 21, 20264,255.004,450.004,255.004,397.004,397.005.07%5,207,800
May 20, 20264,117.004,244.004,045.004,185.004,185.001.33%4,374,300
May 19, 20264,124.004,174.004,058.004,130.004,130.00-0.36%4,664,800
May 18, 20264,181.004,256.004,066.004,145.004,145.00-0.84%5,490,300
May 15, 20264,443.004,528.004,162.004,180.004,180.00-4.06%6,322,400
May 14, 20264,350.004,633.004,261.004,357.004,357.008.92%14,265,800
May 13, 20263,715.004,058.003,705.004,000.004,000.000.83%9,478,000
May 12, 20264,050.004,057.003,942.003,967.003,967.00-0.83%6,089,400
May 11, 20263,926.004,059.003,920.004,000.004,000.002.59%6,816,600
May 8, 20263,710.003,930.003,700.003,899.003,899.004.56%7,708,100
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, 20263,100.003,125.003,051.003,125.003,125.00-2.71%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