Roland Corporation (TYO:7944)
Japan · Delayed Price · Currency is JPY 3,715.00
+70.00 (1.92%)
Nov 9, 2026, 3:30 PM JST
Roland Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3,715.00 | 3,745.00 | 3,695.00 | 3,715.00 | 3,715.00 | 1.92% | 69,200 |
| Nov 6, 2026 | 3,735.00 | 3,745.00 | 3,645.00 | 3,645.00 | 3,645.00 | -4.20% | 155,000 |
| Nov 5, 2026 | 3,765.00 | 3,815.00 | 3,750.00 | 3,805.00 | 3,805.00 | 3.82% | 99,800 |
| Nov 4, 2026 | 3,680.00 | 3,745.00 | 3,615.00 | 3,665.00 | 3,665.00 | - | 81,000 |
| Nov 2, 2026 | 3,730.00 | 3,745.00 | 3,665.00 | 3,665.00 | 3,665.00 | -1.74% | 80,400 |
| Oct 30, 2026 | 3,800.00 | 3,825.00 | 3,730.00 | 3,730.00 | 3,730.00 | -1.58% | 94,800 |
| Oct 29, 2026 | 3,770.00 | 3,795.00 | 3,735.00 | 3,790.00 | 3,790.00 | 0.53% | 192,000 |
| Oct 28, 2026 | 3,785.00 | 3,825.00 | 3,760.00 | 3,770.00 | 3,770.00 | - | 69,500 |
| Oct 27, 2026 | 3,760.00 | 3,805.00 | 3,755.00 | 3,770.00 | 3,770.00 | -0.13% | 68,500 |
| Oct 26, 2026 | 3,755.00 | 3,785.00 | 3,735.00 | 3,775.00 | 3,775.00 | -0.26% | 83,000 |
| Oct 23, 2026 | 3,750.00 | 3,810.00 | 3,740.00 | 3,785.00 | 3,785.00 | 0.80% | 94,100 |
| Oct 22, 2026 | 3,765.00 | 3,790.00 | 3,755.00 | 3,755.00 | 3,755.00 | -0.40% | 70,600 |
| Oct 21, 2026 | 3,815.00 | 3,815.00 | 3,760.00 | 3,770.00 | 3,770.00 | -0.13% | 56,300 |
| Oct 20, 2026 | 3,790.00 | 3,825.00 | 3,755.00 | 3,775.00 | 3,775.00 | -0.92% | 49,100 |
| Oct 19, 2026 | 3,825.00 | 3,840.00 | 3,780.00 | 3,810.00 | 3,810.00 | -0.26% | 53,000 |
| Oct 16, 2026 | 3,775.00 | 3,845.00 | 3,770.00 | 3,820.00 | 3,820.00 | 1.87% | 63,800 |
| Oct 15, 2026 | 3,710.00 | 3,770.00 | 3,705.00 | 3,750.00 | 3,750.00 | -0.27% | 103,000 |
| Oct 14, 2026 | 3,735.00 | 3,775.00 | 3,725.00 | 3,760.00 | 3,760.00 | 0.67% | 44,700 |
| Oct 13, 2026 | 3,675.00 | 3,740.00 | 3,670.00 | 3,735.00 | 3,735.00 | 1.77% | 51,900 |
| Oct 9, 2026 | 3,635.00 | 3,705.00 | 3,625.00 | 3,670.00 | 3,670.00 | 0.69% | 72,600 |
| Oct 8, 2026 | 3,665.00 | 3,675.00 | 3,635.00 | 3,645.00 | 3,645.00 | -0.95% | 69,800 |
| Oct 7, 2026 | 3,700.00 | 3,705.00 | 3,670.00 | 3,680.00 | 3,680.00 | -0.67% | 53,600 |
| Oct 6, 2026 | 3,650.00 | 3,715.00 | 3,630.00 | 3,705.00 | 3,705.00 | 1.51% | 54,400 |
| Oct 5, 2026 | 3,655.00 | 3,685.00 | 3,640.00 | 3,650.00 | 3,650.00 | - | 56,400 |
| Oct 2, 2026 | 3,665.00 | 3,695.00 | 3,645.00 | 3,650.00 | 3,650.00 | -1.22% | 68,700 |
| Oct 1, 2026 | 3,730.00 | 3,730.00 | 3,650.00 | 3,695.00 | 3,695.00 | -0.94% | 91,500 |
| Sep 30, 2026 | 3,705.00 | 3,735.00 | 3,690.00 | 3,730.00 | 3,730.00 | 1.50% | 76,100 |
| Sep 29, 2026 | 3,720.00 | 3,720.00 | 3,640.00 | 3,675.00 | 3,675.00 | -1.61% | 91,700 |
| Sep 28, 2026 | 3,820.00 | 3,820.00 | 3,730.00 | 3,735.00 | 3,735.00 | -1.45% | 85,400 |
| Sep 25, 2026 | 3,800.00 | 3,805.00 | 3,755.00 | 3,790.00 | 3,790.00 | 1.34% | 99,500 |
| Sep 24, 2026 | 3,780.00 | 3,785.00 | 3,740.00 | 3,740.00 | 3,740.00 | -0.40% | 112,300 |
| Sep 18, 2026 | 3,780.00 | 3,785.00 | 3,735.00 | 3,755.00 | 3,755.00 | -0.66% | 79,900 |
| Sep 17, 2026 | 3,735.00 | 3,780.00 | 3,735.00 | 3,780.00 | 3,780.00 | 1.48% | 36,100 |
| Sep 16, 2026 | 3,725.00 | 3,740.00 | 3,700.00 | 3,725.00 | 3,725.00 | 0.81% | 35,700 |
| Sep 15, 2026 | 3,700.00 | 3,745.00 | 3,690.00 | 3,695.00 | 3,695.00 | -0.54% | 42,500 |
| Sep 14, 2026 | 3,650.00 | 3,730.00 | 3,645.00 | 3,715.00 | 3,715.00 | 1.50% | 47,100 |
| Sep 11, 2026 | 3,610.00 | 3,680.00 | 3,600.00 | 3,660.00 | 3,660.00 | -0.54% | 71,000 |
| Sep 10, 2026 | 3,640.00 | 3,690.00 | 3,640.00 | 3,680.00 | 3,680.00 | 0.55% | 53,900 |
| Sep 9, 2026 | 3,675.00 | 3,700.00 | 3,635.00 | 3,660.00 | 3,660.00 | -0.41% | 70,500 |
| Sep 8, 2026 | 3,795.00 | 3,795.00 | 3,675.00 | 3,675.00 | 3,675.00 | -3.29% | 123,100 |
| 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 |