Skip to main content
logo
Roland Corporation (TYO:7944)
Japan flag Japan · Delayed Price · Currency is JPY
3,420.00
-20.00 (-0.58%)
Oct 9, 2025, 3:30 PM JST

Roland Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20253,405.003,445.003,390.003,440.003,440.000.58%91,800
Oct 7, 20253,360.003,420.003,355.003,420.003,420.001.03%68,300
Oct 6, 20253,400.003,420.003,365.003,385.003,385.001.65%143,000
Oct 3, 20253,305.003,330.003,290.003,330.003,330.000.60%48,000
Oct 2, 20253,290.003,320.003,285.003,310.003,310.000.61%68,600
Oct 1, 20253,350.003,355.003,275.003,290.003,290.00-2.52%102,500
Sep 30, 20253,355.003,385.003,340.003,375.003,375.000.75%116,600
Sep 29, 20253,400.003,415.003,345.003,350.003,350.00-1.90%124,600
Sep 26, 20253,395.003,415.003,385.003,415.003,415.000.44%66,400
Sep 25, 20253,425.003,425.003,385.003,400.003,400.00-56,900
Sep 24, 20253,415.003,420.003,395.003,400.003,400.00-0.44%42,400
Sep 22, 20253,400.003,430.003,400.003,415.003,415.000.29%41,700
Sep 19, 20253,445.003,465.003,385.003,405.003,405.00-0.87%147,700
Sep 18, 20253,440.003,445.003,415.003,435.003,435.00-0.15%48,700
Sep 17, 20253,445.003,450.003,380.003,440.003,440.00-0.43%77,200
Sep 16, 20253,455.003,460.003,410.003,455.003,455.000.29%77,200
Sep 12, 20253,435.003,460.003,400.003,445.003,445.000.44%125,700
Sep 11, 20253,415.003,430.003,395.003,430.003,430.000.73%125,700
Sep 10, 20253,405.003,425.003,395.003,405.003,405.00-44,700
Sep 9, 20253,430.003,450.003,385.003,405.003,405.00-0.44%61,400
Sep 8, 20253,390.003,425.003,380.003,420.003,420.001.33%99,800
Sep 5, 20253,370.003,380.003,355.003,375.003,375.000.60%61,800
Sep 4, 20253,365.003,370.003,325.003,355.003,355.00-0.30%74,800
Sep 3, 20253,320.003,370.003,305.003,365.003,365.001.05%106,500
Sep 2, 20253,355.003,360.003,315.003,330.003,330.00-0.15%43,200
Sep 1, 20253,330.003,350.003,305.003,335.003,335.000.30%61,400
Aug 29, 20253,345.003,345.003,310.003,325.003,325.00-0.75%68,800
Aug 28, 20253,350.003,355.003,330.003,350.003,350.00-32,800
Aug 27, 20253,370.003,370.003,325.003,350.003,350.00-0.59%39,100
Aug 26, 20253,380.003,380.003,345.003,370.003,370.00-0.44%45,500
Aug 25, 20253,380.003,390.003,360.003,385.003,385.000.89%65,100
Aug 22, 20253,380.003,380.003,330.003,355.003,355.00-0.74%108,200
Aug 21, 20253,320.003,390.003,310.003,380.003,380.001.81%117,400
Aug 20, 20253,340.003,380.003,305.003,320.003,320.00-0.45%86,900
Aug 19, 20253,300.003,335.003,300.003,335.003,335.001.68%99,300
Aug 18, 20253,290.003,310.003,280.003,280.003,280.00-0.15%84,000
Aug 15, 20253,270.003,295.003,260.003,285.003,285.00-76,500
Aug 14, 20253,300.003,335.003,280.003,285.003,285.00-0.30%69,700
Aug 13, 20253,270.003,330.003,240.003,295.003,295.001.07%204,000
Aug 12, 20253,220.003,290.003,220.003,260.003,260.001.24%216,100
Aug 8, 20253,225.003,225.003,175.003,220.003,220.002.06%146,200
Aug 7, 20253,140.003,270.003,135.003,155.003,155.00-0.32%134,200
Aug 6, 20253,160.003,195.003,130.003,165.003,165.001.28%50,200
Aug 5, 20253,150.003,190.003,125.003,125.003,125.00-0.32%105,200
Aug 4, 20253,150.003,170.003,105.003,135.003,135.00-1.72%121,700
Aug 1, 20253,160.003,205.003,155.003,190.003,190.000.95%42,900
Jul 31, 20253,175.003,200.003,155.003,160.003,160.000.16%121,900
Jul 30, 20253,205.003,215.003,155.003,155.003,155.00-1.56%181,200
Jul 29, 20253,195.003,215.003,180.003,205.003,205.00-59,100
Jul 28, 20253,180.003,205.003,180.003,205.003,205.000.47%50,400