Rococo Co. Ltd. (TYO:5868)
Japan
· Delayed Price · Currency is JPY 1,086.00
-1.00 (-0.09%)
Apr 30, 2026, 3:30 PM JST
Rococo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,050.00 | 1,087.00 | 1,050.00 | 1,087.00 | 1,087.00 | 3.52% | 3,300 |
| Apr 27, 2026 | 1,068.00 | 1,068.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.59% | 2,700 |
| Apr 24, 2026 | 1,060.00 | 1,074.00 | 1,060.00 | 1,067.00 | 1,067.00 | 0.76% | 2,700 |
| Apr 23, 2026 | 1,071.00 | 1,074.00 | 1,053.00 | 1,059.00 | 1,059.00 | -1.12% | 4,900 |
| Apr 22, 2026 | 1,080.00 | 1,080.00 | 1,060.00 | 1,071.00 | 1,071.00 | -1.47% | 3,100 |
| Apr 21, 2026 | 1,078.00 | 1,099.00 | 1,076.00 | 1,087.00 | 1,087.00 | 0.56% | 2,200 |
| Apr 20, 2026 | 1,081.00 | 1,091.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.18% | 1,800 |
| Apr 17, 2026 | 1,093.00 | 1,096.00 | 1,083.00 | 1,083.00 | 1,083.00 | -1.28% | 3,900 |
| Apr 16, 2026 | 1,086.00 | 1,097.00 | 1,085.00 | 1,097.00 | 1,097.00 | 1.01% | 4,000 |
| Apr 15, 2026 | 1,085.00 | 1,087.00 | 1,085.00 | 1,086.00 | 1,086.00 | -2.07% | 900 |
| Apr 14, 2026 | 1,105.00 | 1,110.00 | 1,092.00 | 1,109.00 | 1,109.00 | 1.28% | 6,700 |
| Apr 13, 2026 | 1,081.00 | 1,099.00 | 1,080.00 | 1,095.00 | 1,095.00 | 0.64% | 6,500 |
| Apr 10, 2026 | 1,092.00 | 1,098.00 | 1,085.00 | 1,088.00 | 1,088.00 | -0.37% | 5,900 |
| Apr 9, 2026 | 1,099.00 | 1,108.00 | 1,092.00 | 1,092.00 | 1,092.00 | -0.64% | 1,400 |
| Apr 8, 2026 | 1,092.00 | 1,110.00 | 1,078.00 | 1,099.00 | 1,099.00 | 0.64% | 6,100 |
| Apr 7, 2026 | 1,106.00 | 1,110.00 | 1,091.00 | 1,092.00 | 1,092.00 | -1.27% | 6,000 |
| Apr 6, 2026 | 1,083.00 | 1,108.00 | 1,083.00 | 1,106.00 | 1,106.00 | 2.12% | 8,500 |
| Apr 3, 2026 | 1,057.00 | 1,088.00 | 1,057.00 | 1,083.00 | 1,083.00 | 2.46% | 9,200 |
| Apr 2, 2026 | 1,073.00 | 1,073.00 | 1,049.00 | 1,057.00 | 1,057.00 | -1.67% | 9,900 |
| Apr 1, 2026 | 1,064.00 | 1,075.00 | 1,035.00 | 1,075.00 | 1,075.00 | 2.19% | 6,400 |
| Mar 31, 2026 | 1,078.00 | 1,078.00 | 1,037.00 | 1,052.00 | 1,052.00 | 1.64% | 15,700 |
| Mar 30, 2026 | 1,026.00 | 1,054.00 | 1,026.00 | 1,035.00 | 1,035.00 | -1.99% | 16,600 |
| Mar 27, 2026 | 1,049.00 | 1,060.00 | 1,024.00 | 1,056.00 | 1,056.00 | 0.67% | 5,500 |
| Mar 26, 2026 | 1,056.00 | 1,068.00 | 1,048.00 | 1,049.00 | 1,049.00 | -0.10% | 15,500 |
| Mar 25, 2026 | 1,024.00 | 1,052.00 | 1,020.00 | 1,050.00 | 1,050.00 | 2.54% | 7,800 |
| Mar 24, 2026 | 1,011.00 | 1,027.00 | 1,004.00 | 1,024.00 | 1,024.00 | 2.40% | 10,600 |
| Mar 23, 2026 | 1,035.00 | 1,035.00 | 995.00 | 1,000.00 | 1,000.00 | -3.38% | 26,200 |
| Mar 19, 2026 | 1,050.00 | 1,050.00 | 1,034.00 | 1,035.00 | 1,035.00 | -1.62% | 10,900 |
| Mar 18, 2026 | 1,038.00 | 1,067.00 | 1,038.00 | 1,052.00 | 1,052.00 | 0.57% | 5,700 |
| Mar 17, 2026 | 1,040.00 | 1,053.00 | 1,031.00 | 1,046.00 | 1,046.00 | 0.77% | 7,700 |
| Mar 16, 2026 | 1,043.00 | 1,053.00 | 1,038.00 | 1,038.00 | 1,038.00 | -0.86% | 5,900 |
| Mar 13, 2026 | 1,071.00 | 1,071.00 | 1,047.00 | 1,047.00 | 1,047.00 | -2.33% | 6,600 |
| Mar 12, 2026 | 1,063.00 | 1,072.00 | 1,052.00 | 1,072.00 | 1,072.00 | -0.74% | 8,300 |
| Mar 11, 2026 | 1,067.00 | 1,088.00 | 1,067.00 | 1,080.00 | 1,080.00 | 0.93% | 6,500 |
| Mar 10, 2026 | 1,080.00 | 1,087.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.09% | 8,700 |
| 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 |