Skip to main content
logo
Roland Corporation (TYO:7944)
Japan flag Japan · Delayed Price · Currency is JPY
4,570.00
-20.00 (-0.44%)
May 29, 2026, 3:30 PM JST

Roland Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20264,565.004,650.004,565.004,570.004,570.00-0.44%139,000
May 28, 20264,480.004,600.004,480.004,590.004,590.000.88%65,900
May 27, 20264,450.004,615.004,360.004,550.004,550.00-0.11%213,600
May 26, 20264,555.004,555.004,465.004,555.004,555.00-0.33%113,300
May 25, 20264,600.004,600.004,520.004,570.004,570.00-0.33%96,000
May 22, 20264,590.004,600.004,550.004,585.004,585.000.77%97,100
May 21, 20264,600.004,650.004,520.004,550.004,550.00-0.33%129,000
May 20, 20264,635.004,635.004,505.004,565.004,565.00-1.30%98,500
May 19, 20264,650.004,695.004,575.004,625.004,625.000.33%138,000
May 18, 20264,580.004,650.004,535.004,610.004,610.00-0.43%173,900
May 15, 20264,425.004,630.004,400.004,630.004,630.004.04%187,200
May 14, 20264,170.004,580.004,115.004,450.004,450.006.71%293,000
May 13, 20264,145.004,225.004,145.004,170.004,170.000.60%90,500
May 12, 20264,220.004,255.004,100.004,145.004,145.00-2.01%114,200
May 11, 20264,140.004,230.004,135.004,230.004,230.002.17%108,700
May 8, 20264,135.004,165.004,095.004,140.004,140.000.12%76,400
May 7, 20264,180.004,195.004,070.004,135.004,135.000.61%76,000
May 1, 20264,040.004,110.004,015.004,110.004,110.000.61%73,600
Apr 30, 20264,050.004,095.003,975.004,085.004,085.00-94,400
Apr 28, 20264,120.004,150.004,055.004,085.004,085.00-0.49%69,000
Apr 27, 20264,185.004,205.004,105.004,105.004,105.00-2.61%78,500
Apr 24, 20264,335.004,350.004,190.004,215.004,215.00-2.54%105,100
Apr 23, 20264,380.004,395.004,300.004,325.004,325.00-1.70%77,200
Apr 22, 20264,450.004,475.004,395.004,400.004,400.00-0.90%85,700
Apr 21, 20264,395.004,445.004,370.004,440.004,440.000.68%66,300
Apr 20, 20264,400.004,430.004,345.004,410.004,410.001.26%95,400
Apr 17, 20264,270.004,395.004,255.004,355.004,355.001.99%120,400
Apr 16, 20264,345.004,370.004,270.004,270.004,270.00-1.04%68,000
Apr 15, 20264,305.004,355.004,290.004,315.004,315.001.05%103,700
Apr 14, 20264,275.004,295.004,225.004,270.004,270.000.47%81,600
Apr 13, 20264,300.004,345.004,235.004,250.004,250.00-2.30%95,000
Apr 10, 20264,395.004,445.004,320.004,350.004,350.000.81%166,300
Apr 9, 20264,220.004,390.004,220.004,315.004,315.006.41%329,600
Apr 8, 20264,000.004,055.003,995.004,055.004,055.002.92%94,800
Apr 7, 20263,960.003,960.003,900.003,940.003,940.000.25%44,500
Apr 6, 20263,950.003,955.003,910.003,930.003,930.00-0.51%53,800
Apr 3, 20263,910.003,970.003,910.003,950.003,950.001.28%49,900
Apr 2, 20263,930.003,965.003,900.003,900.003,900.00-1.02%76,600
Apr 1, 20263,895.003,945.003,865.003,940.003,940.003.01%103,700
Mar 31, 20263,840.003,875.003,815.003,825.003,825.00-0.65%69,200
Mar 30, 20263,805.003,870.003,755.003,850.003,850.00-3.27%123,800
Mar 27, 20263,970.004,015.003,925.003,980.003,980.000.25%90,000
Mar 26, 20263,995.003,995.003,930.003,970.003,970.00-56,100
Mar 25, 20263,950.003,980.003,940.003,970.003,970.001.66%58,100
Mar 24, 20263,890.003,910.003,850.003,905.003,905.002.23%64,100
Mar 23, 20263,855.003,885.003,765.003,820.003,820.00-2.68%96,700
Mar 19, 20263,860.003,940.003,860.003,925.003,925.00-0.63%89,100
Mar 18, 20263,855.003,950.003,855.003,950.003,950.003.00%50,700
Mar 17, 20263,855.003,880.003,820.003,835.003,835.00-0.39%43,600
Mar 16, 20263,880.003,895.003,835.003,850.003,850.00-1.03%35,300