Roland Corporation (TYO:7944)
Japan · Delayed Price · Currency is JPY 3,850.00
-185.00 (-4.58%)
Aug 20, 2026, 9:00 AM JST
Roland Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4,020.00 | 4,040.00 | 3,875.00 | 3,885.00 | - | -3.72% | 51,400 |
| 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 |
| Jun 26, 2026 | 4,360.00 | 4,370.00 | 4,295.00 | 4,330.00 | 4,245.00 | 0.12% | 60,000 |
| Jun 25, 2026 | 4,260.00 | 4,345.00 | 4,260.00 | 4,325.00 | 4,240.10 | 1.05% | 58,700 |
| Jun 24, 2026 | 4,290.00 | 4,325.00 | 4,265.00 | 4,280.00 | 4,195.98 | 0.47% | 59,900 |
| Jun 23, 2026 | 4,440.00 | 4,440.00 | 4,250.00 | 4,260.00 | 4,176.37 | -2.52% | 55,800 |
| Jun 22, 2026 | 4,335.00 | 4,410.00 | 4,335.00 | 4,370.00 | 4,284.21 | 0.81% | 41,800 |
| Jun 19, 2026 | 4,345.00 | 4,430.00 | 4,335.00 | 4,335.00 | 4,249.90 | -0.46% | 49,700 |
| Jun 18, 2026 | 4,300.00 | 4,395.00 | 4,285.00 | 4,355.00 | 4,269.51 | 1.04% | 79,000 |
| Jun 17, 2026 | 4,360.00 | 4,395.00 | 4,310.00 | 4,310.00 | 4,225.39 | -0.35% | 64,900 |
| Jun 16, 2026 | 4,375.00 | 4,400.00 | 4,300.00 | 4,325.00 | 4,240.10 | -0.46% | 69,000 |
| Jun 15, 2026 | 4,280.00 | 4,385.00 | 4,270.00 | 4,345.00 | 4,259.71 | 1.28% | 87,800 |
| Jun 12, 2026 | 4,335.00 | 4,375.00 | 4,210.00 | 4,290.00 | 4,205.79 | -0.69% | 99,700 |
| Jun 11, 2026 | 4,255.00 | 4,335.00 | 4,230.00 | 4,320.00 | 4,235.20 | - | 127,600 |
| Jun 10, 2026 | 4,380.00 | 4,420.00 | 4,310.00 | 4,320.00 | 4,235.20 | -0.69% | 95,900 |
| Jun 9, 2026 | 4,310.00 | 4,365.00 | 4,240.00 | 4,350.00 | 4,264.61 | 0.81% | 116,700 |