Skip to main content
logo
ROHM Co., Ltd. (TYO:6963)
Japan flag Japan · Delayed Price · Currency is JPY
4,150.00
+86.00 (2.12%)
Oct 16, 2026, 3:30 PM JST

ROHM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20264,134.004,161.003,988.004,150.004,150.002.12%4,230,800
Oct 15, 20264,275.004,275.004,025.004,064.004,064.00-11.29%6,848,000
Oct 14, 20264,590.004,675.004,551.004,581.004,581.000.33%3,080,200
Oct 13, 20264,687.004,751.004,462.004,566.004,566.00-7.46%5,942,400
Oct 9, 20264,956.004,989.004,842.004,934.004,934.00-3.18%4,423,200
Oct 8, 20265,277.005,301.005,069.005,096.005,096.00-5.19%3,068,600
Oct 7, 20265,377.005,486.005,352.005,375.005,375.000.52%3,289,700
Oct 6, 20265,361.005,424.005,325.005,347.005,347.00-0.43%2,615,900
Oct 5, 20265,300.005,419.005,232.005,370.005,370.002.72%3,668,200
Oct 2, 20265,051.005,233.004,968.005,228.005,228.002.41%3,316,400
Oct 1, 20265,000.005,138.004,965.005,105.005,105.003.34%3,216,200
Sep 30, 20264,996.005,030.004,874.004,940.004,940.001.40%3,306,500
Sep 29, 20264,791.004,933.004,776.004,872.004,872.001.33%2,932,600
Sep 28, 20264,840.004,978.004,805.004,833.004,808.000.86%3,392,800
Sep 25, 20264,770.004,795.004,665.004,792.004,767.211.05%2,407,800
Sep 24, 20264,742.004,754.004,676.004,742.004,717.472.02%3,028,700
Sep 18, 20264,553.004,674.004,537.004,648.004,623.963.94%2,778,300
Sep 17, 20264,605.004,653.004,444.004,472.004,448.87-2.29%2,591,400
Sep 16, 20264,463.004,606.004,458.004,577.004,553.321.46%2,520,500
Sep 15, 20264,320.004,517.004,304.004,511.004,487.671.67%2,618,400
Sep 14, 20264,437.004,484.004,345.004,437.004,414.05-3.06%3,497,300
Sep 11, 20264,634.004,674.004,449.004,577.004,553.32-5.51%4,207,000
Sep 10, 20264,881.004,945.004,709.004,844.004,818.94-1.06%2,862,100
Sep 9, 20264,875.005,009.004,811.004,896.004,870.670.43%2,722,000
Sep 8, 20265,200.005,205.004,875.004,875.004,849.78-7.02%2,717,800
Sep 7, 20265,000.005,243.004,993.005,243.005,215.887.77%3,865,600
Sep 4, 20264,717.004,907.004,693.004,865.004,839.832.75%3,403,400
Sep 3, 20264,730.004,840.004,638.004,735.004,710.511.41%2,757,100
Sep 2, 20264,764.004,779.004,669.004,669.004,644.85-4.79%2,842,100
Sep 1, 20264,748.004,960.004,699.004,904.004,878.630.72%2,636,800
Aug 31, 20264,650.004,886.004,637.004,869.004,843.810.81%3,611,500
Aug 28, 20264,949.004,975.004,788.004,830.004,805.02-2,862,600
Aug 27, 20264,944.004,990.004,766.004,830.004,805.021.73%2,955,000
Aug 26, 20264,700.004,786.004,666.004,748.004,723.440.64%1,907,300
Aug 25, 20264,599.004,733.004,524.004,718.004,693.591.05%2,187,500
Aug 24, 20264,894.004,945.004,627.004,669.004,644.85-0.64%3,519,500
Aug 21, 20264,685.004,732.004,596.004,699.004,674.69-1.18%2,586,300
Aug 20, 20264,791.004,807.004,623.004,755.004,730.40-1.82%3,553,700
Aug 19, 20264,800.004,874.004,746.004,843.004,817.95-3.91%4,052,100
Aug 18, 20265,290.005,375.005,040.005,040.005,013.93-3.80%3,307,200
Aug 17, 20265,081.005,239.004,968.005,239.005,211.904.45%3,245,400
Aug 14, 20265,126.005,166.004,958.005,016.004,990.052.66%5,574,600
Aug 13, 20264,907.004,985.004,850.004,886.004,860.731.94%2,896,900
Aug 12, 20264,780.004,881.004,686.004,793.004,768.211.76%3,299,600
Aug 10, 20264,641.004,756.004,587.004,710.004,685.643.04%3,219,800
Aug 7, 20264,670.004,697.004,427.004,571.004,547.36-0.63%3,320,700
Aug 6, 20264,819.004,877.004,555.004,600.004,576.21-3.14%6,198,200
Aug 5, 20264,623.004,799.004,610.004,749.004,724.434.95%6,291,300
Aug 4, 20264,457.004,539.004,374.004,525.004,501.594.55%4,475,700
Aug 3, 20264,275.004,416.004,211.004,328.004,305.61-0.07%5,063,700