Roland Corporation (TYO:7944)
Japan · Delayed Price · Currency is JPY 3,660.00
-15.00 (-0.41%)
Sep 9, 2026, 3:30 PM JST
Roland Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 3,795.00 | 3,795.00 | 3,685.00 | 3,700.00 | 3,700.00 | -2.63% | 103,900 |
| Sep 7, 2026 | 3,850.00 | 3,875.00 | 3,795.00 | 3,800.00 | 3,800.00 | -0.91% | 61,000 |
| Sep 4, 2026 | 3,810.00 | 3,845.00 | 3,795.00 | 3,835.00 | 3,835.00 | 0.66% | 50,600 |
| Sep 3, 2026 | 3,840.00 | 3,855.00 | 3,795.00 | 3,810.00 | 3,810.00 | -0.26% | 96,400 |
| Sep 2, 2026 | 3,825.00 | 3,870.00 | 3,805.00 | 3,820.00 | 3,820.00 | -1.55% | 84,200 |
| Sep 1, 2026 | 3,830.00 | 3,890.00 | 3,830.00 | 3,880.00 | 3,880.00 | 0.39% | 88,300 |
| Aug 31, 2026 | 3,800.00 | 3,890.00 | 3,780.00 | 3,865.00 | 3,865.00 | 2.38% | 109,000 |
| Aug 28, 2026 | 3,850.00 | 3,850.00 | 3,760.00 | 3,775.00 | 3,775.00 | -1.31% | 265,500 |
| Aug 27, 2026 | 3,865.00 | 3,905.00 | 3,825.00 | 3,825.00 | 3,825.00 | -0.91% | 92,500 |
| Aug 26, 2026 | 3,845.00 | 3,875.00 | 3,830.00 | 3,860.00 | 3,860.00 | 0.13% | 89,400 |
| Aug 25, 2026 | 3,885.00 | 3,890.00 | 3,825.00 | 3,855.00 | 3,855.00 | 0.13% | 117,200 |
| Aug 24, 2026 | 3,860.00 | 3,895.00 | 3,830.00 | 3,850.00 | 3,850.00 | -0.39% | 65,200 |
| Aug 21, 2026 | 3,880.00 | 3,880.00 | 3,825.00 | 3,865.00 | 3,865.00 | -0.90% | 82,600 |
| Aug 20, 2026 | 3,850.00 | 3,935.00 | 3,850.00 | 3,900.00 | 3,900.00 | 1.30% | 104,800 |
| Aug 19, 2026 | 4,020.00 | 4,040.00 | 3,845.00 | 3,850.00 | 3,850.00 | -4.58% | 160,100 |
| Aug 18, 2026 | 4,080.00 | 4,110.00 | 4,010.00 | 4,035.00 | 4,035.00 | -1.10% | 132,600 |
| Aug 17, 2026 | 4,170.00 | 4,240.00 | 4,070.00 | 4,080.00 | 4,080.00 | -5.34% | 127,900 |
| Aug 14, 2026 | 4,300.00 | 4,345.00 | 4,275.00 | 4,310.00 | 4,310.00 | 0.23% | 103,300 |
| Aug 13, 2026 | 4,390.00 | 4,390.00 | 4,270.00 | 4,300.00 | 4,300.00 | -2.05% | 140,600 |
| Aug 12, 2026 | 4,260.00 | 4,430.00 | 4,255.00 | 4,390.00 | 4,390.00 | 3.29% | 150,800 |
| Aug 10, 2026 | 4,215.00 | 4,290.00 | 4,025.00 | 4,250.00 | 4,250.00 | -0.82% | 254,300 |
| Aug 7, 2026 | 4,595.00 | 4,615.00 | 4,170.00 | 4,285.00 | 4,285.00 | -6.75% | 250,600 |
| Aug 6, 2026 | 4,570.00 | 4,600.00 | 4,495.00 | 4,595.00 | 4,595.00 | -0.11% | 144,100 |
| Aug 5, 2026 | 4,285.00 | 4,600.00 | 4,285.00 | 4,600.00 | 4,600.00 | 7.73% | 191,100 |
| Aug 4, 2026 | 4,150.00 | 4,275.00 | 4,145.00 | 4,270.00 | 4,270.00 | 1.79% | 124,600 |
| Aug 3, 2026 | 4,205.00 | 4,215.00 | 4,100.00 | 4,195.00 | 4,195.00 | -0.24% | 95,600 |
| Jul 31, 2026 | 4,165.00 | 4,265.00 | 4,080.00 | 4,205.00 | 4,205.00 | 0.36% | 157,400 |
| Jul 30, 2026 | 4,050.00 | 4,190.00 | 4,000.00 | 4,190.00 | 4,190.00 | 3.71% | 1,250,600 |
| Jul 29, 2026 | 4,045.00 | 4,045.00 | 4,000.00 | 4,040.00 | 4,040.00 | 0.37% | 97,700 |
| Jul 28, 2026 | 4,065.00 | 4,095.00 | 4,025.00 | 4,025.00 | 4,025.00 | -0.98% | 82,300 |
| Jul 27, 2026 | 4,020.00 | 4,085.00 | 4,015.00 | 4,065.00 | 4,065.00 | 2.14% | 77,800 |
| Jul 24, 2026 | 4,005.00 | 4,035.00 | 3,970.00 | 3,980.00 | 3,980.00 | -1.61% | 92,400 |
| Jul 23, 2026 | 4,030.00 | 4,050.00 | 4,005.00 | 4,045.00 | 4,045.00 | 0.12% | 95,400 |
| Jul 22, 2026 | 4,155.00 | 4,155.00 | 4,020.00 | 4,040.00 | 4,040.00 | -1.46% | 83,300 |
| Jul 21, 2026 | 4,230.00 | 4,230.00 | 4,065.00 | 4,100.00 | 4,100.00 | 0.24% | 112,700 |
| Jul 17, 2026 | 4,210.00 | 4,260.00 | 4,045.00 | 4,090.00 | 4,090.00 | -1.56% | 134,700 |
| Jul 16, 2026 | 4,185.00 | 4,185.00 | 4,125.00 | 4,155.00 | 4,155.00 | 0.97% | 108,100 |
| Jul 15, 2026 | 4,185.00 | 4,185.00 | 4,095.00 | 4,115.00 | 4,115.00 | 1.73% | 93,500 |
| Jul 14, 2026 | 4,060.00 | 4,170.00 | 4,045.00 | 4,045.00 | 4,045.00 | 1.00% | 124,000 |
| Jul 13, 2026 | 4,050.00 | 4,055.00 | 3,985.00 | 4,005.00 | 4,005.00 | -0.62% | 72,000 |
| Jul 10, 2026 | 4,080.00 | 4,100.00 | 4,000.00 | 4,030.00 | 4,030.00 | 0.37% | 120,900 |
| Jul 9, 2026 | 4,120.00 | 4,185.00 | 4,015.00 | 4,015.00 | 4,015.00 | -2.90% | 110,500 |
| Jul 8, 2026 | 4,220.00 | 4,220.00 | 4,130.00 | 4,135.00 | 4,135.00 | -2.01% | 91,900 |
| Jul 7, 2026 | 4,255.00 | 4,290.00 | 4,185.00 | 4,220.00 | 4,220.00 | -0.82% | 65,400 |
| Jul 6, 2026 | 4,220.00 | 4,255.00 | 4,165.00 | 4,255.00 | 4,255.00 | -0.23% | 107,400 |
| Jul 3, 2026 | 4,245.00 | 4,285.00 | 4,240.00 | 4,265.00 | 4,265.00 | 0.47% | 65,500 |
| Jul 2, 2026 | 4,200.00 | 4,310.00 | 4,195.00 | 4,245.00 | 4,245.00 | 2.04% | 124,500 |
| Jul 1, 2026 | 4,175.00 | 4,185.00 | 4,135.00 | 4,160.00 | 4,160.00 | 0.73% | 68,100 |
| Jun 30, 2026 | 4,230.00 | 4,245.00 | 4,120.00 | 4,130.00 | 4,130.00 | -2.36% | 92,500 |
| Jun 29, 2026 | 4,260.00 | 4,280.00 | 4,190.00 | 4,230.00 | 4,230.00 | -0.35% | 154,800 |