ROHM Co., Ltd. (TYO:6963)
Japan · Delayed Price · Currency is JPY 3,756.00
+29.00 (0.78%)
Apr 16, 2026, 10:40 AM JST
ROHM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 3,478.00 | 3,608.00 | 3,471.00 | 3,608.00 | 3,608.00 | 6.46% | 6,007,500 |
| Apr 2, 2026 | 3,400.00 | 3,456.00 | 3,340.00 | 3,389.00 | 3,389.00 | 0.98% | 4,815,400 |
| Apr 1, 2026 | 3,193.00 | 3,370.00 | 3,172.00 | 3,356.00 | 3,356.00 | 9.92% | 7,492,200 |
| Mar 31, 2026 | 3,055.00 | 3,179.00 | 3,017.00 | 3,053.00 | 3,053.00 | -2.30% | 5,642,900 |
| Mar 30, 2026 | 3,100.00 | 3,125.00 | 3,051.00 | 3,125.00 | 3,125.00 | -3.46% | 3,818,400 |
| Mar 27, 2026 | 3,314.00 | 3,360.00 | 3,157.00 | 3,237.00 | 3,212.00 | -4.12% | 5,705,800 |
| Mar 26, 2026 | 3,344.00 | 3,383.00 | 3,338.00 | 3,376.00 | 3,349.93 | 1.17% | 3,571,300 |
| Mar 25, 2026 | 3,238.00 | 3,398.00 | 3,226.00 | 3,337.00 | 3,311.23 | 5.27% | 5,773,600 |
| Mar 24, 2026 | 3,172.00 | 3,203.00 | 3,126.00 | 3,170.00 | 3,145.52 | 2.19% | 3,442,200 |
| Mar 23, 2026 | 3,053.00 | 3,151.00 | 3,036.00 | 3,102.00 | 3,078.04 | -3.45% | 4,518,700 |
| Mar 19, 2026 | 3,200.00 | 3,252.00 | 3,180.00 | 3,213.00 | 3,188.19 | -2.43% | 6,985,500 |
| Mar 18, 2026 | 3,315.00 | 3,340.00 | 3,263.00 | 3,293.00 | 3,267.57 | -1.41% | 3,732,800 |
| Mar 17, 2026 | 3,301.00 | 3,359.00 | 3,284.00 | 3,340.00 | 3,314.20 | 1.21% | 4,803,000 |
| Mar 16, 2026 | 3,305.00 | 3,340.00 | 3,247.00 | 3,300.00 | 3,274.51 | - | 3,595,300 |
| Mar 13, 2026 | 3,295.00 | 3,370.00 | 3,210.00 | 3,300.00 | 3,274.51 | -0.93% | 8,662,000 |
| Mar 12, 2026 | 3,295.00 | 3,386.00 | 3,288.00 | 3,331.00 | 3,305.27 | 0.24% | 4,468,000 |
| Mar 11, 2026 | 3,302.00 | 3,407.00 | 3,300.00 | 3,323.00 | 3,297.34 | 0.85% | 7,332,900 |
| Mar 10, 2026 | 3,450.00 | 3,462.00 | 3,238.00 | 3,295.00 | 3,269.55 | -5.15% | 11,814,700 |
| Mar 9, 2026 | 3,523.00 | 3,549.00 | 3,376.00 | 3,474.00 | 3,447.17 | 7.12% | 25,254,900 |
| Mar 6, 2026 | 2,709.50 | 3,243.00 | 2,682.00 | 3,243.00 | 3,217.95 | 18.23% | 2,771,700 |
| Mar 5, 2026 | 2,824.50 | 2,854.00 | 2,692.00 | 2,743.00 | 2,721.82 | 0.04% | 5,635,000 |
| Mar 4, 2026 | 2,781.50 | 2,835.50 | 2,691.50 | 2,742.00 | 2,720.82 | -4.84% | 7,145,400 |
| Mar 3, 2026 | 2,901.00 | 2,965.00 | 2,852.00 | 2,881.50 | 2,859.25 | -0.64% | 4,505,700 |
| Mar 2, 2026 | 2,776.00 | 2,909.50 | 2,754.00 | 2,900.00 | 2,877.60 | 0.83% | 4,555,100 |
| Feb 27, 2026 | 2,750.50 | 2,876.00 | 2,723.50 | 2,876.00 | 2,853.79 | 2.71% | 4,418,600 |
| Feb 26, 2026 | 2,820.00 | 2,825.50 | 2,752.00 | 2,800.00 | 2,778.38 | 0.54% | 5,202,900 |
| Feb 25, 2026 | 2,750.00 | 2,843.50 | 2,712.50 | 2,785.00 | 2,763.49 | 1.79% | 5,875,400 |
| Feb 24, 2026 | 2,635.50 | 2,744.50 | 2,624.00 | 2,736.00 | 2,714.87 | 3.25% | 4,840,700 |
| Feb 20, 2026 | 2,651.00 | 2,655.50 | 2,611.50 | 2,650.00 | 2,629.53 | -1.29% | 2,742,900 |
| Feb 19, 2026 | 2,677.00 | 2,730.00 | 2,647.00 | 2,684.50 | 2,663.77 | 4.01% | 5,103,600 |
| Feb 18, 2026 | 2,483.50 | 2,602.00 | 2,481.50 | 2,581.00 | 2,561.07 | 3.63% | 3,130,400 |
| Feb 17, 2026 | 2,449.00 | 2,505.00 | 2,440.00 | 2,490.50 | 2,471.27 | 1.51% | 2,080,300 |
| Feb 16, 2026 | 2,519.00 | 2,525.00 | 2,453.50 | 2,453.50 | 2,434.55 | -1.86% | 3,096,200 |
| Feb 13, 2026 | 2,540.00 | 2,560.50 | 2,476.00 | 2,500.00 | 2,480.69 | -3.14% | 4,429,300 |
| Feb 12, 2026 | 2,577.00 | 2,627.00 | 2,575.00 | 2,581.00 | 2,561.07 | 0.64% | 3,663,800 |
| Feb 10, 2026 | 2,550.00 | 2,601.50 | 2,533.50 | 2,564.50 | 2,544.69 | -0.83% | 4,474,200 |
| Feb 9, 2026 | 2,566.50 | 2,618.00 | 2,540.00 | 2,586.00 | 2,566.03 | 3.05% | 5,225,200 |
| Feb 6, 2026 | 2,437.50 | 2,515.50 | 2,431.00 | 2,509.50 | 2,490.12 | 0.88% | 4,779,600 |
| Feb 5, 2026 | 2,485.00 | 2,587.50 | 2,436.00 | 2,487.50 | 2,468.29 | -9.05% | 13,345,300 |
| Feb 4, 2026 | 2,727.50 | 2,746.50 | 2,687.00 | 2,735.00 | 2,713.88 | 0.81% | 4,084,200 |
| Feb 3, 2026 | 2,750.00 | 2,753.50 | 2,707.00 | 2,713.00 | 2,692.05 | 2.24% | 3,958,700 |
| Feb 2, 2026 | 2,691.00 | 2,776.00 | 2,642.50 | 2,653.50 | 2,633.01 | -1.50% | 4,265,600 |