Rokko Butter Co., Ltd. (TYO:2266)
Japan
· Delayed Price · Currency is JPY 1,134.00
+13.00 (1.16%)
Apr 28, 2026, 3:30 PM JST
Rokko Butter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,128.00 | 1,142.00 | 1,122.00 | 1,134.00 | 1,134.00 | 1.16% | 33,000 |
| Apr 27, 2026 | 1,136.00 | 1,140.00 | 1,121.00 | 1,121.00 | 1,121.00 | -1.32% | 35,300 |
| Apr 24, 2026 | 1,137.00 | 1,144.00 | 1,136.00 | 1,136.00 | 1,136.00 | -0.35% | 16,800 |
| Apr 23, 2026 | 1,150.00 | 1,150.00 | 1,137.00 | 1,140.00 | 1,140.00 | -0.87% | 33,400 |
| Apr 22, 2026 | 1,160.00 | 1,162.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.03% | 22,700 |
| Apr 21, 2026 | 1,170.00 | 1,172.00 | 1,162.00 | 1,162.00 | 1,162.00 | -0.34% | 19,400 |
| Apr 20, 2026 | 1,185.00 | 1,188.00 | 1,166.00 | 1,166.00 | 1,166.00 | -1.60% | 52,100 |
| Apr 17, 2026 | 1,185.00 | 1,188.00 | 1,181.00 | 1,185.00 | 1,185.00 | - | 11,600 |
| Apr 16, 2026 | 1,187.00 | 1,189.00 | 1,183.00 | 1,185.00 | 1,185.00 | 0.08% | 16,400 |
| Apr 15, 2026 | 1,179.00 | 1,185.00 | 1,178.00 | 1,184.00 | 1,184.00 | 0.77% | 14,700 |
| Apr 14, 2026 | 1,182.00 | 1,185.00 | 1,167.00 | 1,175.00 | 1,175.00 | -0.51% | 24,100 |
| Apr 13, 2026 | 1,189.00 | 1,190.00 | 1,181.00 | 1,181.00 | 1,181.00 | -0.34% | 25,400 |
| Apr 10, 2026 | 1,184.00 | 1,192.00 | 1,177.00 | 1,185.00 | 1,185.00 | 0.08% | 25,400 |
| Apr 9, 2026 | 1,195.00 | 1,196.00 | 1,183.00 | 1,184.00 | 1,184.00 | -0.17% | 20,100 |
| Apr 8, 2026 | 1,190.00 | 1,195.00 | 1,183.00 | 1,186.00 | 1,186.00 | - | 28,100 |
| Apr 7, 2026 | 1,182.00 | 1,197.00 | 1,179.00 | 1,186.00 | 1,186.00 | 0.51% | 23,300 |
| Apr 6, 2026 | 1,170.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,180.00 | 1.11% | 21,300 |
| Apr 3, 2026 | 1,160.00 | 1,176.00 | 1,160.00 | 1,167.00 | 1,167.00 | 0.43% | 13,800 |
| Apr 2, 2026 | 1,160.00 | 1,173.00 | 1,160.00 | 1,162.00 | 1,162.00 | 0.17% | 15,500 |
| Apr 1, 2026 | 1,151.00 | 1,166.00 | 1,151.00 | 1,160.00 | 1,160.00 | 0.35% | 23,500 |
| Mar 31, 2026 | 1,152.00 | 1,166.00 | 1,151.00 | 1,156.00 | 1,156.00 | 0.17% | 20,900 |
| Mar 30, 2026 | 1,156.00 | 1,156.00 | 1,143.00 | 1,154.00 | 1,154.00 | -1.20% | 41,600 |
| Mar 27, 2026 | 1,165.00 | 1,174.00 | 1,161.00 | 1,168.00 | 1,168.00 | 0.09% | 51,400 |
| Mar 26, 2026 | 1,158.00 | 1,167.00 | 1,156.00 | 1,167.00 | 1,167.00 | 0.43% | 30,600 |
| Mar 25, 2026 | 1,150.00 | 1,163.00 | 1,150.00 | 1,162.00 | 1,162.00 | 1.48% | 32,500 |
| Mar 24, 2026 | 1,131.00 | 1,145.00 | 1,129.00 | 1,145.00 | 1,145.00 | 2.42% | 26,400 |
| Mar 23, 2026 | 1,130.00 | 1,134.00 | 1,114.00 | 1,118.00 | 1,118.00 | -1.50% | 74,600 |
| Mar 19, 2026 | 1,149.00 | 1,152.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.99% | 32,300 |
| Mar 18, 2026 | 1,150.00 | 1,160.00 | 1,148.00 | 1,158.00 | 1,158.00 | 1.05% | 19,100 |
| Mar 17, 2026 | 1,143.00 | 1,152.00 | 1,140.00 | 1,146.00 | 1,146.00 | 0.26% | 28,600 |
| Mar 16, 2026 | 1,133.00 | 1,146.00 | 1,133.00 | 1,143.00 | 1,143.00 | 0.70% | 32,100 |
| Mar 13, 2026 | 1,134.00 | 1,145.00 | 1,134.00 | 1,135.00 | 1,135.00 | -0.35% | 27,800 |
| Mar 12, 2026 | 1,153.00 | 1,153.00 | 1,137.00 | 1,139.00 | 1,139.00 | -1.47% | 47,700 |
| Mar 11, 2026 | 1,170.00 | 1,170.00 | 1,154.00 | 1,156.00 | 1,156.00 | -0.69% | 36,700 |
| Mar 10, 2026 | 1,168.00 | 1,170.00 | 1,158.00 | 1,164.00 | 1,164.00 | 0.26% | 31,700 |
| Mar 9, 2026 | 1,147.00 | 1,168.00 | 1,133.00 | 1,161.00 | 1,161.00 | 0.78% | 61,200 |
| Mar 6, 2026 | 1,169.00 | 1,169.00 | 1,146.00 | 1,152.00 | 1,152.00 | -1.45% | 61,800 |
| Mar 5, 2026 | 1,168.00 | 1,182.00 | 1,168.00 | 1,169.00 | 1,169.00 | 1.83% | 33,800 |
| Mar 4, 2026 | 1,176.00 | 1,176.00 | 1,135.00 | 1,148.00 | 1,148.00 | -3.12% | 85,200 |
| Mar 3, 2026 | 1,201.00 | 1,202.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.25% | 43,300 |
| Mar 2, 2026 | 1,222.00 | 1,222.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.88% | 32,300 |
| Feb 27, 2026 | 1,206.00 | 1,223.00 | 1,206.00 | 1,223.00 | 1,223.00 | 1.41% | 35,500 |
| Feb 26, 2026 | 1,211.00 | 1,218.00 | 1,205.00 | 1,206.00 | 1,206.00 | -0.41% | 25,800 |
| Feb 25, 2026 | 1,213.00 | 1,216.00 | 1,208.00 | 1,211.00 | 1,211.00 | -0.16% | 28,500 |
| Feb 24, 2026 | 1,208.00 | 1,219.00 | 1,199.00 | 1,213.00 | 1,213.00 | 1.42% | 38,000 |
| Feb 20, 2026 | 1,207.00 | 1,207.00 | 1,194.00 | 1,196.00 | 1,196.00 | -0.91% | 27,100 |
| Feb 19, 2026 | 1,200.00 | 1,209.00 | 1,188.00 | 1,207.00 | 1,207.00 | 0.75% | 42,000 |
| Feb 18, 2026 | 1,208.00 | 1,208.00 | 1,198.00 | 1,198.00 | 1,198.00 | -0.42% | 28,000 |
| Feb 17, 2026 | 1,224.00 | 1,224.00 | 1,201.00 | 1,203.00 | 1,203.00 | -1.72% | 39,000 |
| Feb 16, 2026 | 1,229.00 | 1,248.00 | 1,219.00 | 1,224.00 | 1,224.00 | -0.41% | 92,100 |
| Feb 13, 2026 | 1,229.00 | 1,230.00 | 1,215.00 | 1,229.00 | 1,229.00 | 0.16% | 37,200 |
| Feb 12, 2026 | 1,227.00 | 1,229.00 | 1,219.00 | 1,227.00 | 1,227.00 | 0.66% | 34,200 |
| Feb 10, 2026 | 1,217.00 | 1,223.00 | 1,214.00 | 1,219.00 | 1,219.00 | 0.49% | 27,000 |
| Feb 9, 2026 | 1,220.00 | 1,220.00 | 1,207.00 | 1,213.00 | 1,213.00 | - | 46,700 |
| Feb 6, 2026 | 1,201.00 | 1,213.00 | 1,193.00 | 1,213.00 | 1,213.00 | 1.00% | 42,700 |
| Feb 5, 2026 | 1,202.00 | 1,207.00 | 1,201.00 | 1,201.00 | 1,201.00 | -0.08% | 40,600 |
| Feb 4, 2026 | 1,191.00 | 1,208.00 | 1,189.00 | 1,202.00 | 1,202.00 | 0.92% | 40,100 |
| Feb 3, 2026 | 1,200.00 | 1,202.00 | 1,187.00 | 1,191.00 | 1,191.00 | -0.83% | 43,800 |
| Feb 2, 2026 | 1,200.00 | 1,209.00 | 1,192.00 | 1,201.00 | 1,201.00 | 1.18% | 63,500 |
| Jan 30, 2026 | 1,167.00 | 1,187.00 | 1,166.00 | 1,187.00 | 1,187.00 | 1.71% | 41,300 |
| Jan 29, 2026 | 1,166.00 | 1,169.00 | 1,158.00 | 1,167.00 | 1,167.00 | - | 46,700 |
| Jan 28, 2026 | 1,171.00 | 1,171.00 | 1,164.00 | 1,167.00 | 1,167.00 | -0.77% | 47,800 |
| Jan 27, 2026 | 1,183.00 | 1,199.00 | 1,176.00 | 1,176.00 | 1,176.00 | -1.59% | 36,100 |
| Jan 26, 2026 | 1,183.00 | 1,197.00 | 1,173.00 | 1,195.00 | 1,195.00 | 0.59% | 86,400 |
| Jan 23, 2026 | 1,191.00 | 1,198.00 | 1,187.00 | 1,188.00 | 1,188.00 | -0.67% | 22,300 |
| Jan 22, 2026 | 1,186.00 | 1,200.00 | 1,185.00 | 1,196.00 | 1,196.00 | 0.84% | 36,300 |
| Jan 21, 2026 | 1,195.00 | 1,195.00 | 1,185.00 | 1,186.00 | 1,186.00 | -1.33% | 50,200 |
| Jan 20, 2026 | 1,207.00 | 1,213.00 | 1,196.00 | 1,202.00 | 1,202.00 | -0.33% | 41,900 |
| Jan 19, 2026 | 1,199.00 | 1,214.00 | 1,197.00 | 1,206.00 | 1,206.00 | 0.58% | 47,500 |
| Jan 16, 2026 | 1,192.00 | 1,203.00 | 1,191.00 | 1,199.00 | 1,199.00 | -0.33% | 26,100 |
| Jan 15, 2026 | 1,197.00 | 1,203.00 | 1,190.00 | 1,203.00 | 1,203.00 | 1.18% | 41,500 |
| Jan 14, 2026 | 1,181.00 | 1,190.00 | 1,176.00 | 1,189.00 | 1,189.00 | 1.02% | 35,900 |
| Jan 13, 2026 | 1,200.00 | 1,200.00 | 1,177.00 | 1,177.00 | 1,177.00 | -1.09% | 69,600 |
| Jan 9, 2026 | 1,183.00 | 1,194.00 | 1,183.00 | 1,190.00 | 1,190.00 | 0.85% | 24,900 |
| Jan 8, 2026 | 1,195.00 | 1,195.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.76% | 42,200 |
| Jan 7, 2026 | 1,209.00 | 1,209.00 | 1,189.00 | 1,189.00 | 1,189.00 | -1.90% | 51,600 |
| Jan 6, 2026 | 1,195.00 | 1,214.00 | 1,193.00 | 1,212.00 | 1,212.00 | 1.85% | 65,500 |
| Jan 5, 2026 | 1,199.00 | 1,199.00 | 1,189.00 | 1,190.00 | 1,190.00 | -0.50% | 32,200 |
| Dec 30, 2025 | 1,200.00 | 1,201.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.08% | 37,100 |
| Dec 29, 2025 | 1,210.00 | 1,217.00 | 1,194.00 | 1,197.00 | 1,197.00 | -3.55% | 174,700 |
| Dec 26, 2025 | 1,246.00 | 1,247.00 | 1,240.00 | 1,241.00 | 1,221.00 | - | 207,400 |
| Dec 25, 2025 | 1,242.00 | 1,246.00 | 1,240.00 | 1,241.00 | 1,221.00 | - | 114,900 |
| Dec 24, 2025 | 1,246.00 | 1,246.00 | 1,241.00 | 1,241.00 | 1,221.00 | -0.16% | 46,200 |
| Dec 23, 2025 | 1,245.00 | 1,250.00 | 1,238.00 | 1,243.00 | 1,222.97 | -0.16% | 48,700 |
| Dec 22, 2025 | 1,248.00 | 1,250.00 | 1,239.00 | 1,245.00 | 1,224.94 | 0.16% | 106,000 |
| Dec 19, 2025 | 1,247.00 | 1,249.00 | 1,243.00 | 1,243.00 | 1,222.97 | -0.16% | 44,200 |
| Dec 18, 2025 | 1,236.00 | 1,249.00 | 1,233.00 | 1,245.00 | 1,224.94 | 1.14% | 42,200 |
| Dec 17, 2025 | 1,230.00 | 1,235.00 | 1,230.00 | 1,231.00 | 1,211.16 | 0.08% | 24,400 |
| Dec 16, 2025 | 1,234.00 | 1,237.00 | 1,230.00 | 1,230.00 | 1,210.18 | -0.32% | 105,400 |
| Dec 15, 2025 | 1,242.00 | 1,242.00 | 1,233.00 | 1,234.00 | 1,214.11 | 0.41% | 86,700 |
| Dec 12, 2025 | 1,239.00 | 1,241.00 | 1,229.00 | 1,229.00 | 1,209.19 | 0.33% | 55,200 |
| Dec 11, 2025 | 1,235.00 | 1,241.00 | 1,225.00 | 1,225.00 | 1,205.26 | -1.13% | 58,400 |
| Dec 10, 2025 | 1,244.00 | 1,250.00 | 1,238.00 | 1,239.00 | 1,219.03 | -0.40% | 35,200 |
| Dec 9, 2025 | 1,244.00 | 1,247.00 | 1,234.00 | 1,244.00 | 1,223.95 | -0.16% | 33,900 |
| Dec 8, 2025 | 1,235.00 | 1,246.00 | 1,235.00 | 1,246.00 | 1,225.92 | 1.30% | 31,200 |
| Dec 5, 2025 | 1,234.00 | 1,237.00 | 1,230.00 | 1,230.00 | 1,210.18 | -0.40% | 16,800 |
| Dec 4, 2025 | 1,235.00 | 1,243.00 | 1,231.00 | 1,235.00 | 1,215.10 | - | 22,600 |
| Dec 3, 2025 | 1,253.00 | 1,253.00 | 1,235.00 | 1,235.00 | 1,215.10 | -1.44% | 29,000 |
| Dec 2, 2025 | 1,256.00 | 1,260.00 | 1,250.00 | 1,253.00 | 1,232.81 | -0.24% | 20,300 |
| Dec 1, 2025 | 1,270.00 | 1,274.00 | 1,251.00 | 1,256.00 | 1,235.76 | -1.10% | 38,300 |