Skip to main content
logo
Roland Corporation (TYO:7944)
Japan flag Japan · Delayed Price · Currency is JPY
3,585.00
-75.00 (-2.05%)
Dec 5, 2025, 11:01 AM JST

Roland Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,620.003,670.003,610.003,665.00-1.95%48,600
Dec 3, 20253,615.003,620.003,590.003,595.003,595.00-0.28%98,100
Dec 2, 20253,590.003,625.003,580.003,605.003,605.000.84%121,500
Dec 1, 20253,615.003,625.003,545.003,575.003,575.00-0.28%78,200
Nov 28, 20253,595.003,620.003,585.003,585.003,585.000.56%58,000
Nov 27, 20253,590.003,605.003,560.003,565.003,565.00-1.11%67,000
Nov 26, 20253,560.003,630.003,555.003,605.003,605.001.69%108,900
Nov 25, 20253,510.003,545.003,500.003,545.003,545.001.58%87,200
Nov 21, 20253,440.003,490.003,440.003,490.003,490.001.16%82,300
Nov 20, 20253,480.003,490.003,450.003,450.003,450.00-0.29%54,600
Nov 19, 20253,480.003,490.003,425.003,460.003,460.00-0.43%96,100
Nov 18, 20253,520.003,545.003,470.003,475.003,475.00-1.56%95,800
Nov 17, 20253,610.003,615.003,500.003,530.003,530.00-1.81%126,200
Nov 14, 20253,545.003,615.003,530.003,595.003,595.001.27%121,600
Nov 13, 20253,540.003,560.003,525.003,550.003,550.00-109,000
Nov 12, 20253,430.003,550.003,425.003,550.003,550.003.80%235,200
Nov 11, 20253,270.003,475.003,245.003,420.003,420.004.59%179,300
Nov 10, 20253,290.003,290.003,265.003,270.003,270.00-0.15%52,600
Nov 7, 20253,295.003,305.003,265.003,275.003,275.00-0.91%54,400
Nov 6, 20253,275.003,320.003,270.003,305.003,305.000.92%53,700
Nov 5, 20253,275.003,275.003,225.003,275.003,275.00-124,100
Nov 4, 20253,250.003,295.003,225.003,275.003,275.000.15%71,800
Oct 31, 20253,255.003,270.003,230.003,270.003,270.000.77%101,500
Oct 30, 20253,235.003,250.003,220.003,245.003,245.000.31%79,000
Oct 29, 20253,300.003,300.003,235.003,235.003,235.00-2.41%127,100
Oct 28, 20253,385.003,385.003,300.003,315.003,315.00-2.64%79,800
Oct 27, 20253,375.003,415.003,370.003,405.003,405.001.34%97,800
Oct 24, 20253,380.003,380.003,355.003,360.003,360.00-0.59%44,100
Oct 23, 20253,370.003,390.003,355.003,380.003,380.000.15%51,000
Oct 22, 20253,355.003,405.003,355.003,375.003,375.000.75%140,000
Oct 21, 20253,340.003,355.003,325.003,350.003,350.000.45%50,300
Oct 20, 20253,325.003,340.003,290.003,335.003,335.001.21%59,800
Oct 17, 20253,295.003,315.003,275.003,295.003,295.00-0.60%62,200
Oct 16, 20253,290.003,330.003,285.003,315.003,315.000.91%68,600
Oct 15, 20253,275.003,295.003,260.003,285.003,285.001.39%80,500
Oct 14, 20253,275.003,300.003,225.003,240.003,240.00-2.99%150,900
Oct 10, 20253,385.003,385.003,320.003,340.003,340.00-2.34%102,200
Oct 9, 20253,415.003,455.003,410.003,420.003,420.00-0.58%87,500
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