Rock Field Co.,Ltd. (TYO:2910)
Japan
· Delayed Price · Currency is JPY 1,338.00
+5.00 (0.38%)
Apr 28, 2026, 3:30 PM JST
Rock Field Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,326.00 | 1,338.00 | 1,303.00 | 1,338.00 | 1,338.00 | 0.38% | 276,300 |
| Apr 27, 2026 | 1,339.00 | 1,340.00 | 1,328.00 | 1,333.00 | 1,318.00 | 1.45% | 196,500 |
| Apr 24, 2026 | 1,348.00 | 1,351.00 | 1,314.00 | 1,314.00 | 1,299.21 | -2.67% | 145,300 |
| Apr 23, 2026 | 1,353.00 | 1,353.00 | 1,350.00 | 1,350.00 | 1,334.81 | -0.44% | 74,000 |
| Apr 22, 2026 | 1,364.00 | 1,364.00 | 1,356.00 | 1,356.00 | 1,340.74 | -0.66% | 80,600 |
| Apr 21, 2026 | 1,371.00 | 1,375.00 | 1,365.00 | 1,365.00 | 1,349.64 | -0.36% | 62,700 |
| Apr 20, 2026 | 1,373.00 | 1,377.00 | 1,369.00 | 1,370.00 | 1,354.58 | -0.07% | 63,300 |
| Apr 17, 2026 | 1,370.00 | 1,375.00 | 1,367.00 | 1,371.00 | 1,355.57 | 0.29% | 32,700 |
| Apr 16, 2026 | 1,368.00 | 1,370.00 | 1,364.00 | 1,367.00 | 1,351.62 | -0.07% | 77,200 |
| Apr 15, 2026 | 1,374.00 | 1,377.00 | 1,366.00 | 1,368.00 | 1,352.61 | 0.37% | 64,400 |
| Apr 14, 2026 | 1,385.00 | 1,385.00 | 1,360.00 | 1,363.00 | 1,347.66 | -0.37% | 88,800 |
| Apr 13, 2026 | 1,380.00 | 1,390.00 | 1,367.00 | 1,368.00 | 1,352.61 | -0.44% | 90,300 |
| Apr 10, 2026 | 1,389.00 | 1,392.00 | 1,371.00 | 1,374.00 | 1,358.54 | -0.36% | 73,300 |
| Apr 9, 2026 | 1,409.00 | 1,412.00 | 1,378.00 | 1,379.00 | 1,363.48 | -1.43% | 136,900 |
| Apr 8, 2026 | 1,408.00 | 1,410.00 | 1,399.00 | 1,399.00 | 1,383.26 | -0.36% | 146,700 |
| Apr 7, 2026 | 1,405.00 | 1,417.00 | 1,398.00 | 1,404.00 | 1,388.20 | -0.07% | 83,200 |
| Apr 6, 2026 | 1,411.00 | 1,414.00 | 1,403.00 | 1,405.00 | 1,389.19 | 0.36% | 58,000 |
| Apr 3, 2026 | 1,399.00 | 1,412.00 | 1,398.00 | 1,400.00 | 1,384.25 | 0.72% | 59,300 |
| Apr 2, 2026 | 1,418.00 | 1,422.00 | 1,390.00 | 1,390.00 | 1,374.36 | -1.14% | 108,900 |
| Apr 1, 2026 | 1,420.00 | 1,420.00 | 1,400.00 | 1,406.00 | 1,390.18 | 0.21% | 168,100 |
| Mar 31, 2026 | 1,422.00 | 1,424.00 | 1,403.00 | 1,403.00 | 1,387.21 | -0.99% | 128,100 |
| Mar 30, 2026 | 1,399.00 | 1,422.00 | 1,399.00 | 1,417.00 | 1,401.05 | -0.14% | 170,200 |
| Mar 27, 2026 | 1,403.00 | 1,422.00 | 1,402.00 | 1,419.00 | 1,403.03 | 0.28% | 170,000 |
| Mar 26, 2026 | 1,413.00 | 1,415.00 | 1,402.00 | 1,415.00 | 1,399.08 | 0.14% | 102,800 |
| Mar 25, 2026 | 1,411.00 | 1,421.00 | 1,411.00 | 1,413.00 | 1,397.10 | -0.35% | 80,600 |
| Mar 24, 2026 | 1,392.00 | 1,418.00 | 1,388.00 | 1,418.00 | 1,402.04 | 3.43% | 92,900 |
| Mar 23, 2026 | 1,383.00 | 1,391.00 | 1,371.00 | 1,371.00 | 1,355.57 | -2.21% | 109,600 |
| Mar 19, 2026 | 1,385.00 | 1,402.00 | 1,383.00 | 1,402.00 | 1,386.22 | 0.65% | 94,400 |
| Mar 18, 2026 | 1,377.00 | 1,393.00 | 1,377.00 | 1,393.00 | 1,377.32 | 1.24% | 70,100 |
| Mar 17, 2026 | 1,373.00 | 1,387.00 | 1,373.00 | 1,376.00 | 1,360.52 | 1.10% | 61,500 |
| Mar 16, 2026 | 1,363.00 | 1,378.00 | 1,358.00 | 1,361.00 | 1,345.68 | -0.07% | 63,300 |
| Mar 13, 2026 | 1,351.00 | 1,366.00 | 1,346.00 | 1,362.00 | 1,346.67 | 0.44% | 75,400 |
| Mar 12, 2026 | 1,390.00 | 1,394.00 | 1,349.00 | 1,356.00 | 1,340.74 | -2.87% | 195,200 |
| Mar 11, 2026 | 1,423.00 | 1,423.00 | 1,396.00 | 1,396.00 | 1,380.29 | -0.99% | 62,100 |
| Mar 10, 2026 | 1,435.00 | 1,437.00 | 1,404.00 | 1,410.00 | 1,394.13 | -1.05% | 134,300 |
| Mar 9, 2026 | 1,420.00 | 1,440.00 | 1,394.00 | 1,425.00 | 1,408.96 | 1.06% | 182,200 |
| Mar 6, 2026 | 1,399.00 | 1,434.00 | 1,379.00 | 1,410.00 | 1,394.13 | 0.43% | 197,800 |
| Mar 5, 2026 | 1,401.00 | 1,407.00 | 1,387.00 | 1,404.00 | 1,388.20 | 1.89% | 91,800 |
| Mar 4, 2026 | 1,382.00 | 1,385.00 | 1,362.00 | 1,378.00 | 1,362.49 | -1.15% | 87,200 |
| Mar 3, 2026 | 1,401.00 | 1,402.00 | 1,389.00 | 1,394.00 | 1,378.31 | -0.50% | 89,700 |
| Mar 2, 2026 | 1,408.00 | 1,415.00 | 1,400.00 | 1,401.00 | 1,385.23 | -1.20% | 61,400 |
| Feb 27, 2026 | 1,411.00 | 1,418.00 | 1,408.00 | 1,418.00 | 1,402.04 | 0.85% | 59,900 |
| Feb 26, 2026 | 1,414.00 | 1,423.00 | 1,406.00 | 1,406.00 | 1,390.18 | -0.07% | 62,100 |
| Feb 25, 2026 | 1,424.00 | 1,425.00 | 1,404.00 | 1,407.00 | 1,391.17 | -0.57% | 64,700 |
| Feb 24, 2026 | 1,410.00 | 1,427.00 | 1,410.00 | 1,415.00 | 1,399.08 | 0.50% | 66,100 |
| Feb 20, 2026 | 1,411.00 | 1,412.00 | 1,406.00 | 1,408.00 | 1,392.16 | -0.56% | 25,000 |
| Feb 19, 2026 | 1,413.00 | 1,419.00 | 1,404.00 | 1,416.00 | 1,400.07 | 0.28% | 38,800 |
| Feb 18, 2026 | 1,406.00 | 1,417.00 | 1,403.00 | 1,412.00 | 1,396.11 | 1.00% | 34,100 |
| Feb 17, 2026 | 1,411.00 | 1,416.00 | 1,398.00 | 1,398.00 | 1,382.27 | -0.92% | 64,200 |
| Feb 16, 2026 | 1,425.00 | 1,425.00 | 1,411.00 | 1,411.00 | 1,395.12 | -0.35% | 61,100 |
| Feb 13, 2026 | 1,423.00 | 1,426.00 | 1,411.00 | 1,416.00 | 1,400.07 | 0.07% | 44,000 |
| Feb 12, 2026 | 1,415.00 | 1,425.00 | 1,414.00 | 1,415.00 | 1,399.08 | -0.21% | 76,600 |
| Feb 10, 2026 | 1,420.00 | 1,424.00 | 1,412.00 | 1,418.00 | 1,402.04 | 0.21% | 40,800 |
| Feb 9, 2026 | 1,420.00 | 1,424.00 | 1,405.00 | 1,415.00 | 1,399.08 | 0.35% | 54,800 |
| Feb 6, 2026 | 1,411.00 | 1,411.00 | 1,401.00 | 1,410.00 | 1,394.13 | -0.14% | 36,700 |
| Feb 5, 2026 | 1,408.00 | 1,417.00 | 1,400.00 | 1,412.00 | 1,396.11 | 1.00% | 64,500 |
| Feb 4, 2026 | 1,386.00 | 1,400.00 | 1,384.00 | 1,398.00 | 1,382.27 | 0.65% | 40,600 |
| Feb 3, 2026 | 1,387.00 | 1,399.00 | 1,386.00 | 1,389.00 | 1,373.37 | -0.14% | 43,900 |
| Feb 2, 2026 | 1,395.00 | 1,399.00 | 1,387.00 | 1,391.00 | 1,375.35 | - | 64,800 |
| Jan 30, 2026 | 1,381.00 | 1,391.00 | 1,374.00 | 1,391.00 | 1,375.35 | 0.94% | 54,900 |
| Jan 29, 2026 | 1,366.00 | 1,380.00 | 1,365.00 | 1,378.00 | 1,362.49 | 0.88% | 58,300 |
| Jan 28, 2026 | 1,372.00 | 1,377.00 | 1,364.00 | 1,366.00 | 1,350.63 | -0.51% | 54,300 |
| Jan 27, 2026 | 1,384.00 | 1,384.00 | 1,373.00 | 1,373.00 | 1,357.55 | -0.87% | 44,000 |
| Jan 26, 2026 | 1,380.00 | 1,392.00 | 1,377.00 | 1,385.00 | 1,369.41 | - | 64,900 |
| Jan 23, 2026 | 1,395.00 | 1,396.00 | 1,380.00 | 1,385.00 | 1,369.41 | -0.65% | 43,000 |
| Jan 22, 2026 | 1,385.00 | 1,397.00 | 1,385.00 | 1,394.00 | 1,378.31 | 0.80% | 45,000 |
| Jan 21, 2026 | 1,394.00 | 1,396.00 | 1,383.00 | 1,383.00 | 1,367.44 | -0.79% | 53,300 |
| Jan 20, 2026 | 1,386.00 | 1,400.00 | 1,378.00 | 1,394.00 | 1,378.31 | 0.29% | 73,000 |
| Jan 19, 2026 | 1,396.00 | 1,400.00 | 1,387.00 | 1,390.00 | 1,374.36 | - | 78,000 |
| Jan 16, 2026 | 1,380.00 | 1,390.00 | 1,373.00 | 1,390.00 | 1,374.36 | 0.72% | 53,800 |
| Jan 15, 2026 | 1,365.00 | 1,382.00 | 1,363.00 | 1,380.00 | 1,364.47 | 1.10% | 52,000 |
| Jan 14, 2026 | 1,351.00 | 1,367.00 | 1,349.00 | 1,365.00 | 1,349.64 | 1.11% | 60,400 |
| Jan 13, 2026 | 1,356.00 | 1,362.00 | 1,346.00 | 1,350.00 | 1,334.81 | -0.30% | 82,100 |
| Jan 9, 2026 | 1,352.00 | 1,362.00 | 1,352.00 | 1,354.00 | 1,338.76 | -0.07% | 40,300 |
| Jan 8, 2026 | 1,360.00 | 1,367.00 | 1,355.00 | 1,355.00 | 1,339.75 | -0.37% | 37,500 |
| Jan 7, 2026 | 1,353.00 | 1,364.00 | 1,352.00 | 1,360.00 | 1,344.70 | -0.51% | 40,000 |
| Jan 6, 2026 | 1,350.00 | 1,369.00 | 1,350.00 | 1,367.00 | 1,351.62 | 0.74% | 69,800 |
| Jan 5, 2026 | 1,355.00 | 1,358.00 | 1,344.00 | 1,357.00 | 1,341.73 | 0.82% | 63,300 |
| Dec 30, 2025 | 1,350.00 | 1,355.00 | 1,344.00 | 1,346.00 | 1,330.85 | -0.07% | 73,800 |
| Dec 29, 2025 | 1,335.00 | 1,347.00 | 1,333.00 | 1,347.00 | 1,331.84 | 1.05% | 68,400 |
| Dec 26, 2025 | 1,335.00 | 1,342.00 | 1,331.00 | 1,333.00 | 1,318.00 | 0.15% | 85,900 |
| Dec 25, 2025 | 1,333.00 | 1,340.00 | 1,330.00 | 1,331.00 | 1,316.02 | -0.15% | 58,800 |
| Dec 24, 2025 | 1,334.00 | 1,346.00 | 1,333.00 | 1,333.00 | 1,318.00 | -0.45% | 77,400 |
| Dec 23, 2025 | 1,320.00 | 1,339.00 | 1,318.00 | 1,339.00 | 1,323.93 | 1.21% | 79,600 |
| Dec 22, 2025 | 1,326.00 | 1,328.00 | 1,309.00 | 1,323.00 | 1,308.11 | 0.15% | 95,200 |
| Dec 19, 2025 | 1,319.00 | 1,329.00 | 1,319.00 | 1,321.00 | 1,306.14 | - | 57,300 |
| Dec 18, 2025 | 1,300.00 | 1,326.00 | 1,300.00 | 1,321.00 | 1,306.14 | 1.62% | 77,300 |
| Dec 17, 2025 | 1,327.00 | 1,332.00 | 1,298.00 | 1,300.00 | 1,285.37 | -2.33% | 141,500 |
| Dec 16, 2025 | 1,325.00 | 1,336.00 | 1,321.00 | 1,331.00 | 1,316.02 | 0.53% | 71,600 |
| Dec 15, 2025 | 1,326.00 | 1,329.00 | 1,321.00 | 1,324.00 | 1,309.10 | 0.23% | 71,800 |
| Dec 12, 2025 | 1,308.00 | 1,327.00 | 1,303.00 | 1,321.00 | 1,306.14 | 0.99% | 112,300 |
| Dec 11, 2025 | 1,324.00 | 1,330.00 | 1,303.00 | 1,308.00 | 1,293.28 | -2.02% | 174,400 |
| Dec 10, 2025 | 1,329.00 | 1,343.00 | 1,324.00 | 1,335.00 | 1,319.98 | 0.45% | 113,000 |
| Dec 9, 2025 | 1,358.00 | 1,364.00 | 1,325.00 | 1,329.00 | 1,314.05 | -2.49% | 116,400 |
| Dec 8, 2025 | 1,334.00 | 1,367.00 | 1,326.00 | 1,363.00 | 1,347.66 | 3.73% | 207,400 |
| Dec 5, 2025 | 1,388.00 | 1,389.00 | 1,314.00 | 1,314.00 | 1,299.21 | -5.60% | 410,400 |
| Dec 4, 2025 | 1,403.00 | 1,407.00 | 1,391.00 | 1,392.00 | 1,376.34 | -0.78% | 114,200 |
| Dec 3, 2025 | 1,412.00 | 1,416.00 | 1,403.00 | 1,403.00 | 1,387.21 | -0.50% | 65,400 |
| Dec 2, 2025 | 1,418.00 | 1,422.00 | 1,410.00 | 1,410.00 | 1,394.13 | -0.63% | 47,400 |
| Dec 1, 2025 | 1,435.00 | 1,435.00 | 1,417.00 | 1,419.00 | 1,403.03 | -0.91% | 66,100 |