Rococo Co. Ltd. (TYO:5868)
Japan
· Delayed Price · Currency is JPY 1,081.00
+11.00 (1.03%)
Mar 11, 2026, 9:40 AM JST
Rococo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,080.00 | 1,087.00 | 1,060.00 | 1,077.00 | - | 0.75% | 8,000 |
| Mar 9, 2026 | 1,051.00 | 1,069.00 | 1,030.00 | 1,069.00 | 1,069.00 | -2.29% | 28,600 |
| Mar 6, 2026 | 1,098.00 | 1,104.00 | 1,076.00 | 1,094.00 | 1,094.00 | -0.36% | 16,600 |
| Mar 5, 2026 | 1,074.00 | 1,107.00 | 1,074.00 | 1,098.00 | 1,098.00 | 2.43% | 12,000 |
| Mar 4, 2026 | 1,061.00 | 1,077.00 | 1,031.00 | 1,072.00 | 1,072.00 | -1.65% | 27,800 |
| Mar 3, 2026 | 1,112.00 | 1,118.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.89% | 16,700 |
| Mar 2, 2026 | 1,146.00 | 1,187.00 | 1,106.00 | 1,111.00 | 1,111.00 | -5.45% | 25,700 |
| Feb 27, 2026 | 1,144.00 | 1,175.00 | 1,144.00 | 1,175.00 | 1,175.00 | 3.80% | 27,200 |
| Feb 26, 2026 | 1,117.00 | 1,145.00 | 1,117.00 | 1,132.00 | 1,132.00 | 1.98% | 13,100 |
| Feb 25, 2026 | 1,113.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.63% | 11,800 |
| Feb 24, 2026 | 1,144.00 | 1,144.00 | 1,105.00 | 1,117.00 | 1,117.00 | -2.10% | 18,300 |
| Feb 20, 2026 | 1,164.00 | 1,168.00 | 1,127.00 | 1,141.00 | 1,141.00 | -1.98% | 15,400 |
| Feb 19, 2026 | 1,179.00 | 1,193.00 | 1,149.00 | 1,164.00 | 1,164.00 | 0.17% | 61,100 |
| Feb 18, 2026 | 1,126.00 | 1,164.00 | 1,090.00 | 1,162.00 | 1,162.00 | 3.47% | 47,700 |
| Feb 17, 2026 | 1,095.00 | 1,169.00 | 1,070.00 | 1,123.00 | 1,123.00 | 2.56% | 80,500 |
| Feb 16, 2026 | 1,105.00 | 1,112.00 | 1,054.00 | 1,095.00 | 1,095.00 | 1.86% | 39,700 |
| Feb 13, 2026 | 1,090.00 | 1,098.00 | 1,070.00 | 1,075.00 | 1,075.00 | -1.65% | 32,200 |
| Feb 12, 2026 | 1,102.00 | 1,105.00 | 1,076.00 | 1,093.00 | 1,093.00 | 1.77% | 12,400 |
| Feb 10, 2026 | 1,063.00 | 1,098.00 | 1,063.00 | 1,074.00 | 1,074.00 | 0.56% | 12,100 |
| Feb 9, 2026 | 1,083.00 | 1,091.00 | 1,050.00 | 1,068.00 | 1,068.00 | -1.02% | 34,800 |
| Feb 6, 2026 | 1,100.00 | 1,100.00 | 1,068.00 | 1,079.00 | 1,079.00 | -2.71% | 34,900 |
| Feb 5, 2026 | 1,125.00 | 1,127.00 | 1,106.00 | 1,109.00 | 1,109.00 | -1.16% | 18,400 |
| Feb 4, 2026 | 1,113.00 | 1,133.00 | 1,102.00 | 1,122.00 | 1,122.00 | 0.72% | 23,900 |
| Feb 3, 2026 | 1,106.00 | 1,125.00 | 1,103.00 | 1,114.00 | 1,114.00 | 0.91% | 19,100 |
| Feb 2, 2026 | 1,093.00 | 1,128.00 | 1,093.00 | 1,104.00 | 1,104.00 | 0.82% | 18,800 |
| Jan 30, 2026 | 1,107.00 | 1,118.00 | 1,090.00 | 1,095.00 | 1,095.00 | -1.71% | 17,000 |
| Jan 29, 2026 | 1,108.00 | 1,114.00 | 1,092.00 | 1,114.00 | 1,114.00 | 1.27% | 19,500 |
| Jan 28, 2026 | 1,135.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,100.00 | -3.08% | 24,500 |
| Jan 27, 2026 | 1,150.00 | 1,152.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.99% | 12,400 |
| Jan 26, 2026 | 1,166.00 | 1,176.00 | 1,151.00 | 1,158.00 | 1,158.00 | -0.60% | 19,700 |
| Jan 23, 2026 | 1,175.00 | 1,187.00 | 1,162.00 | 1,165.00 | 1,165.00 | -0.85% | 29,800 |
| Jan 22, 2026 | 1,218.00 | 1,218.00 | 1,169.00 | 1,175.00 | 1,175.00 | -1.51% | 28,200 |
| Jan 21, 2026 | 1,172.00 | 1,201.00 | 1,163.00 | 1,193.00 | 1,193.00 | 1.53% | 29,900 |
| Jan 20, 2026 | 1,200.00 | 1,201.00 | 1,160.00 | 1,175.00 | 1,175.00 | -3.92% | 40,600 |
| Jan 19, 2026 | 1,175.00 | 1,223.00 | 1,174.00 | 1,223.00 | 1,223.00 | 7.75% | 75,600 |
| Jan 16, 2026 | 1,112.00 | 1,140.00 | 1,110.00 | 1,135.00 | 1,135.00 | 2.07% | 16,900 |
| Jan 15, 2026 | 1,100.00 | 1,113.00 | 1,100.00 | 1,112.00 | 1,112.00 | 1.46% | 11,900 |
| Jan 14, 2026 | 1,089.00 | 1,100.00 | 1,085.00 | 1,096.00 | 1,096.00 | 0.64% | 15,100 |
| Jan 13, 2026 | 1,108.00 | 1,108.00 | 1,078.00 | 1,089.00 | 1,089.00 | -0.64% | 22,500 |
| Jan 9, 2026 | 1,090.00 | 1,112.00 | 1,087.00 | 1,096.00 | 1,096.00 | 0.83% | 14,300 |
| Jan 8, 2026 | 1,076.00 | 1,099.00 | 1,076.00 | 1,087.00 | 1,087.00 | 1.12% | 24,600 |
| Jan 7, 2026 | 1,056.00 | 1,095.00 | 1,056.00 | 1,075.00 | 1,075.00 | 2.67% | 30,300 |
| Jan 6, 2026 | 1,035.00 | 1,060.00 | 1,035.00 | 1,047.00 | 1,047.00 | 1.16% | 17,100 |
| Jan 5, 2026 | 1,050.00 | 1,056.00 | 995.00 | 1,035.00 | 1,035.00 | -1.15% | 40,400 |
| Dec 30, 2025 | 1,065.00 | 1,065.00 | 1,042.00 | 1,047.00 | 1,047.00 | -0.76% | 22,100 |
| Dec 29, 2025 | 1,040.00 | 1,055.00 | 1,030.00 | 1,055.00 | 1,055.00 | 0.48% | 14,600 |
| Dec 26, 2025 | 1,060.00 | 1,061.00 | 1,048.00 | 1,050.00 | 1,015.00 | -0.47% | 19,100 |
| Dec 25, 2025 | 1,050.00 | 1,059.00 | 1,045.00 | 1,055.00 | 1,019.83 | 0.67% | 9,500 |
| Dec 24, 2025 | 1,060.00 | 1,060.00 | 1,047.00 | 1,048.00 | 1,013.07 | -1.04% | 12,200 |
| Dec 23, 2025 | 1,061.00 | 1,092.00 | 1,058.00 | 1,059.00 | 1,023.70 | -0.09% | 33,200 |
| Dec 22, 2025 | 1,040.00 | 1,077.00 | 1,030.00 | 1,060.00 | 1,024.67 | 4.23% | 25,200 |
| Dec 19, 2025 | 1,030.00 | 1,030.00 | 1,015.00 | 1,017.00 | 983.10 | -0.49% | 13,800 |
| Dec 18, 2025 | 1,048.00 | 1,048.00 | 1,014.00 | 1,022.00 | 987.93 | -1.54% | 20,100 |
| Dec 17, 2025 | 1,024.00 | 1,053.00 | 1,018.00 | 1,038.00 | 1,003.40 | 2.17% | 23,200 |
| Dec 16, 2025 | 1,015.00 | 1,022.00 | 1,003.00 | 1,016.00 | 982.13 | 0.49% | 18,600 |
| Dec 15, 2025 | 995.00 | 1,012.00 | 990.00 | 1,011.00 | 977.30 | 3.16% | 48,300 |
| Dec 12, 2025 | 999.00 | 1,012.00 | 970.00 | 980.00 | 947.33 | 3.59% | 59,300 |
| Dec 11, 2025 | 946.00 | 950.00 | 931.00 | 946.00 | 914.47 | -0.42% | 14,600 |
| Dec 10, 2025 | 946.00 | 971.00 | 943.00 | 950.00 | 918.33 | 0.42% | 5,800 |
| Dec 9, 2025 | 964.00 | 964.00 | 925.00 | 946.00 | 914.47 | -1.87% | 10,300 |
| Dec 8, 2025 | 970.00 | 992.00 | 963.00 | 964.00 | 931.87 | -0.21% | 36,000 |
| Dec 5, 2025 | 940.00 | 966.00 | 926.00 | 966.00 | 933.80 | 3.21% | 12,200 |
| Dec 4, 2025 | 943.00 | 943.00 | 933.00 | 936.00 | 904.80 | 1.08% | 3,500 |
| Dec 3, 2025 | 923.00 | 944.00 | 923.00 | 926.00 | 895.13 | 0.65% | 16,100 |
| Dec 2, 2025 | 927.00 | 927.00 | 914.00 | 920.00 | 889.33 | - | 6,500 |
| Dec 1, 2025 | 919.00 | 941.00 | 915.00 | 920.00 | 889.33 | 0.33% | 17,000 |
| Nov 28, 2025 | 900.00 | 919.00 | 895.00 | 917.00 | 886.43 | 2.46% | 26,800 |
| Nov 27, 2025 | 893.00 | 901.00 | 885.00 | 895.00 | 865.17 | -0.11% | 10,500 |
| Nov 26, 2025 | 910.00 | 910.00 | 890.00 | 896.00 | 866.13 | -0.33% | 13,100 |
| Nov 25, 2025 | 878.00 | 908.00 | 878.00 | 899.00 | 869.03 | 4.17% | 26,100 |
| Nov 21, 2025 | 860.00 | 867.00 | 840.00 | 863.00 | 834.23 | -0.12% | 54,700 |
| Nov 20, 2025 | 895.00 | 896.00 | 860.00 | 864.00 | 835.20 | -1.82% | 41,200 |
| Nov 19, 2025 | 891.00 | 903.00 | 879.00 | 880.00 | 850.67 | -0.90% | 24,900 |
| Nov 18, 2025 | 888.00 | 888.00 | 858.00 | 888.00 | 858.40 | 1.37% | 62,700 |
| Nov 17, 2025 | 950.00 | 950.00 | 870.00 | 876.00 | 846.80 | -16.57% | 172,700 |
| Nov 14, 2025 | 1,026.00 | 1,050.00 | 1,026.00 | 1,050.00 | 1,015.00 | 0.96% | 4,200 |
| Nov 13, 2025 | 1,051.00 | 1,051.00 | 1,031.00 | 1,040.00 | 1,005.33 | - | 4,600 |
| Nov 12, 2025 | 1,007.00 | 1,040.00 | 1,007.00 | 1,040.00 | 1,005.33 | 4.21% | 10,900 |
| Nov 11, 2025 | 990.00 | 1,000.00 | 990.00 | 998.00 | 964.73 | 0.50% | 4,400 |
| Nov 10, 2025 | 990.00 | 997.00 | 988.00 | 993.00 | 959.90 | 0.51% | 4,200 |
| Nov 7, 2025 | 999.00 | 1,000.00 | 986.00 | 988.00 | 955.07 | -1.20% | 2,300 |
| Nov 6, 2025 | 996.00 | 1,007.00 | 996.00 | 1,000.00 | 966.67 | 0.70% | 4,500 |
| Nov 5, 2025 | 1,019.00 | 1,019.00 | 972.00 | 993.00 | 959.90 | -1.88% | 12,500 |
| Nov 4, 2025 | 1,012.00 | 1,018.00 | 1,006.00 | 1,012.00 | 978.27 | - | 5,300 |
| Oct 31, 2025 | 1,018.00 | 1,018.00 | 1,007.00 | 1,012.00 | 978.27 | - | 5,500 |
| Oct 30, 2025 | 1,010.00 | 1,012.00 | 1,000.00 | 1,012.00 | 978.27 | 1.10% | 4,600 |
| Oct 29, 2025 | 1,026.00 | 1,026.00 | 991.00 | 1,001.00 | 967.63 | -1.96% | 11,100 |
| Oct 28, 2025 | 1,027.00 | 1,030.00 | 1,005.00 | 1,021.00 | 986.97 | -0.49% | 6,200 |
| Oct 27, 2025 | 1,024.00 | 1,038.00 | 1,022.00 | 1,026.00 | 991.80 | 0.59% | 3,900 |
| Oct 24, 2025 | 1,015.00 | 1,028.00 | 1,014.00 | 1,020.00 | 986.00 | 0.69% | 5,100 |
| Oct 23, 2025 | 1,007.00 | 1,026.00 | 1,007.00 | 1,013.00 | 979.23 | -0.20% | 7,200 |
| Oct 22, 2025 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 981.17 | 0.79% | 2,500 |
| Oct 21, 2025 | 1,005.00 | 1,015.00 | 1,004.00 | 1,007.00 | 973.43 | -0.40% | 5,500 |
| Oct 20, 2025 | 998.00 | 1,021.00 | 998.00 | 1,011.00 | 977.30 | 1.51% | 4,800 |
| Oct 17, 2025 | 1,005.00 | 1,011.00 | 995.00 | 996.00 | 962.80 | -0.80% | 9,700 |
| Oct 16, 2025 | 1,025.00 | 1,025.00 | 1,003.00 | 1,004.00 | 970.53 | -1.57% | 2,300 |
| Oct 15, 2025 | 1,015.00 | 1,024.00 | 1,007.00 | 1,020.00 | 986.00 | 1.09% | 6,300 |
| Oct 14, 2025 | 1,011.00 | 1,024.00 | 969.00 | 1,009.00 | 975.37 | -1.56% | 22,400 |
| Oct 10, 2025 | 1,063.00 | 1,063.00 | 1,025.00 | 1,025.00 | 990.83 | -3.85% | 7,800 |
| Oct 9, 2025 | 1,060.00 | 1,067.00 | 1,051.00 | 1,066.00 | 1,030.47 | 1.33% | 5,900 |