Skip to main content
logo
ROHM Co., Ltd. (TYO:6963)
Japan flag Japan · Delayed Price · Currency is JPY
4,792.00
+50.00 (1.05%)
Sep 25, 2026, 3:30 PM JST

ROHM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20264,770.004,795.004,665.004,792.004,792.001.05%2,407,800
Sep 24, 20264,742.004,754.004,676.004,742.004,742.002.02%3,028,700
Sep 18, 20264,553.004,674.004,537.004,648.004,648.003.94%2,778,300
Sep 17, 20264,605.004,653.004,444.004,472.004,472.00-2.29%2,591,400
Sep 16, 20264,463.004,606.004,458.004,577.004,577.001.46%2,520,500
Sep 15, 20264,320.004,517.004,304.004,511.004,511.001.67%2,618,400
Sep 14, 20264,437.004,484.004,345.004,437.004,437.00-3.06%3,497,300
Sep 11, 20264,634.004,674.004,449.004,577.004,577.00-5.51%4,207,000
Sep 10, 20264,881.004,945.004,709.004,844.004,844.00-1.06%2,862,100
Sep 9, 20264,875.005,009.004,811.004,896.004,896.000.43%2,722,000
Sep 8, 20265,200.005,205.004,875.004,875.004,875.00-7.02%2,717,800
Sep 7, 20265,000.005,243.004,993.005,243.005,243.007.77%3,865,600
Sep 4, 20264,717.004,907.004,693.004,865.004,865.002.75%3,403,400
Sep 3, 20264,730.004,840.004,638.004,735.004,735.001.41%2,757,100
Sep 2, 20264,764.004,779.004,669.004,669.004,669.00-4.79%2,842,100
Sep 1, 20264,748.004,960.004,699.004,904.004,904.000.72%2,636,800
Aug 31, 20264,650.004,886.004,637.004,869.004,869.000.81%3,611,500
Aug 28, 20264,949.004,975.004,788.004,830.004,830.00-2,862,600
Aug 27, 20264,944.004,990.004,766.004,830.004,830.001.73%2,955,000
Aug 26, 20264,700.004,786.004,666.004,748.004,748.000.64%1,907,300
Aug 25, 20264,599.004,733.004,524.004,718.004,718.001.05%2,187,500
Aug 24, 20264,894.004,945.004,627.004,669.004,669.00-0.64%3,519,500
Aug 21, 20264,685.004,732.004,596.004,699.004,699.00-1.18%2,586,300
Aug 20, 20264,791.004,807.004,623.004,755.004,755.00-1.82%3,553,700
Aug 19, 20264,800.004,874.004,746.004,843.004,843.00-3.91%4,052,100
Aug 18, 20265,290.005,375.005,040.005,040.005,040.00-3.80%3,307,200
Aug 17, 20265,081.005,239.004,968.005,239.005,239.004.45%3,245,400
Aug 14, 20265,126.005,166.004,958.005,016.005,016.002.66%5,574,600
Aug 13, 20264,907.004,985.004,850.004,886.004,886.001.94%2,896,900
Aug 12, 20264,780.004,881.004,686.004,793.004,793.001.76%3,299,600
Aug 10, 20264,641.004,756.004,587.004,710.004,710.003.04%3,219,800
Aug 7, 20264,670.004,697.004,427.004,571.004,571.00-0.63%3,320,700
Aug 6, 20264,819.004,877.004,555.004,600.004,600.00-3.14%6,198,200
Aug 5, 20264,623.004,799.004,610.004,749.004,749.004.95%6,291,300
Aug 4, 20264,457.004,539.004,374.004,525.004,525.004.55%4,475,700
Aug 3, 20264,275.004,416.004,211.004,328.004,328.00-0.07%5,063,700
Jul 31, 20264,381.004,457.004,280.004,331.004,331.0011.31%8,443,500
Jul 30, 20263,916.004,065.003,775.003,891.003,891.00-0.87%7,377,900
Jul 29, 20264,121.004,272.003,784.003,925.003,925.00-4.66%7,238,800
Jul 28, 20264,430.004,431.004,074.004,117.004,117.00-11.04%5,791,100
Jul 27, 20264,699.004,753.004,519.004,628.004,628.00-1.28%3,475,800
Jul 24, 20264,845.004,875.004,614.004,688.004,688.00-3.60%3,868,000
Jul 23, 20264,925.004,994.004,855.004,863.004,863.001.63%3,505,200
Jul 22, 20264,978.005,018.004,785.004,785.004,785.001.08%5,297,800
Jul 21, 20264,562.004,785.004,471.004,734.004,734.004.48%5,230,500
Jul 17, 20264,753.004,759.004,372.004,531.004,531.00-9.36%6,309,700
Jul 16, 20265,101.005,163.004,950.004,999.004,999.00-4.91%3,014,800
Jul 15, 20265,261.005,335.005,121.005,257.005,257.000.94%3,500,900
Jul 14, 20265,143.005,288.005,010.005,208.005,208.00-0.67%5,982,400
Jul 13, 20265,600.005,768.005,204.005,243.005,243.00-6.38%4,810,400