Skip to main content
ROHM Co., Ltd. (TYO:6963)
Japan flag Japan · Delayed Price · Currency is JPY
3,474.00
+231.00 (7.12%)
At close: Mar 9, 2026

ROHM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,709.503,243.002,682.003,243.003,243.0018.23%2,771,700
Mar 5, 20262,824.502,854.002,692.002,743.002,743.000.04%5,635,000
Mar 4, 20262,781.502,835.502,691.502,742.002,742.00-4.84%7,145,400
Mar 3, 20262,901.002,965.002,852.002,881.502,881.50-0.64%4,505,700
Mar 2, 20262,776.002,909.502,754.002,900.002,900.000.83%4,555,100
Feb 27, 20262,750.502,876.002,723.502,876.002,876.002.71%4,418,600
Feb 26, 20262,820.002,825.502,752.002,800.002,800.000.54%5,202,900
Feb 25, 20262,750.002,843.502,712.502,785.002,785.001.79%5,875,400
Feb 24, 20262,635.502,744.502,624.002,736.002,736.003.25%4,840,700
Feb 20, 20262,651.002,655.502,611.502,650.002,650.00-1.29%2,742,900
Feb 19, 20262,677.002,730.002,647.002,684.502,684.504.01%5,103,600
Feb 18, 20262,483.502,602.002,481.502,581.002,581.003.63%3,130,400
Feb 17, 20262,449.002,505.002,440.002,490.502,490.501.51%2,080,300
Feb 16, 20262,519.002,525.002,453.502,453.502,453.50-1.86%3,096,200
Feb 13, 20262,540.002,560.502,476.002,500.002,500.00-3.14%4,429,300
Feb 12, 20262,577.002,627.002,575.002,581.002,581.000.64%3,663,800
Feb 10, 20262,550.002,601.502,533.502,564.502,564.50-0.83%4,474,200
Feb 9, 20262,566.502,618.002,540.002,586.002,586.003.05%5,225,200
Feb 6, 20262,437.502,515.502,431.002,509.502,509.500.88%4,779,600
Feb 5, 20262,485.002,587.502,436.002,487.502,487.50-9.05%13,345,300
Feb 4, 20262,727.502,746.502,687.002,735.002,735.000.81%4,084,200
Feb 3, 20262,750.002,753.502,707.002,713.002,713.002.24%3,958,700
Feb 2, 20262,691.002,776.002,642.502,653.502,653.50-1.50%4,265,600
Jan 30, 20262,680.002,713.502,653.002,694.002,694.00-0.65%3,556,000
Jan 29, 20262,768.002,770.002,682.502,711.502,711.50-1.40%4,570,300
Jan 28, 20262,735.002,768.002,700.002,750.002,750.000.57%4,477,400
Jan 27, 20262,677.002,758.502,663.502,734.502,734.501.33%3,868,000
Jan 26, 20262,640.002,711.502,637.002,698.502,698.50-1.19%4,620,200
Jan 23, 20262,698.502,758.502,682.502,731.002,731.003.11%6,124,600
Jan 22, 20262,618.502,719.002,604.002,648.502,648.505.52%10,703,000
Jan 21, 20262,433.002,514.502,427.002,510.002,510.000.20%2,236,800
Jan 20, 20262,486.002,526.002,469.002,505.002,505.000.74%2,855,900
Jan 19, 20262,474.002,494.502,440.502,486.502,486.50-0.68%1,870,300
Jan 16, 20262,470.002,515.002,437.502,503.502,503.500.18%2,894,300
Jan 15, 20262,430.002,499.002,412.502,499.002,499.002.25%3,439,600
Jan 14, 20262,417.502,453.502,410.002,444.002,444.001.14%2,781,100
Jan 13, 20262,491.502,513.502,395.002,416.502,416.501.32%4,765,300
Jan 9, 20262,310.002,394.002,303.502,385.002,385.003.49%4,506,600
Jan 8, 20262,324.502,354.502,301.002,304.502,304.50-0.92%2,547,800
Jan 7, 20262,341.502,359.002,313.002,326.002,326.000.45%2,809,500
Jan 6, 20262,310.002,369.002,298.002,315.502,315.501.67%4,184,300
Jan 5, 20262,270.002,286.002,247.002,277.502,277.502.59%3,176,400
Dec 30, 20252,220.002,241.502,212.502,220.002,220.00-0.80%1,599,100
Dec 29, 20252,260.002,269.002,226.502,238.002,238.00-0.78%1,562,800
Dec 26, 20252,241.002,255.502,230.502,255.502,255.500.78%1,888,700
Dec 25, 20252,206.502,238.002,197.002,238.002,238.001.84%1,855,800
Dec 24, 20252,180.502,217.002,168.002,197.502,197.501.22%2,253,700
Dec 23, 20252,150.002,179.502,146.502,171.002,171.000.79%1,749,500
Dec 22, 20252,141.002,165.502,123.002,154.002,154.001.75%2,612,100
Dec 19, 20252,125.002,158.502,109.002,117.002,117.000.69%4,167,400
Dec 18, 20252,075.502,108.002,067.002,102.502,102.500.82%2,188,800
Dec 17, 20252,043.502,097.002,028.002,085.502,085.501.76%2,542,900
Dec 16, 20252,070.002,078.002,043.002,049.502,049.50-1.35%2,748,600
Dec 15, 20252,095.002,107.502,058.502,077.502,077.50-2.88%3,477,700
Dec 12, 20252,147.502,157.502,110.502,139.002,139.00-0.63%5,544,900
Dec 11, 20252,218.002,227.002,143.502,152.502,152.50-2.97%2,750,200
Dec 10, 20252,248.502,271.002,207.502,218.502,218.50-0.58%3,697,400
Dec 9, 20252,217.002,255.502,211.502,231.502,231.500.63%2,925,100
Dec 8, 20252,226.002,243.502,206.502,217.502,217.501.07%2,523,700
Dec 5, 20252,157.502,249.002,149.002,194.002,194.00-0.61%3,595,300
Dec 4, 20252,120.002,207.502,102.502,207.502,207.504.30%4,096,500
Dec 3, 20252,161.002,188.002,084.002,116.502,116.50-0.49%5,748,100
Dec 2, 20252,122.502,165.002,117.502,127.002,127.000.31%2,285,100
Dec 1, 20252,118.002,144.502,101.502,120.502,120.501.22%2,492,200
Nov 28, 20252,090.002,142.002,090.002,095.002,095.000.26%2,126,000
Nov 27, 20252,088.002,107.002,069.002,089.502,089.500.46%2,098,800
Nov 26, 20252,028.002,091.502,023.002,080.002,080.002.82%3,569,500
Nov 25, 20251,999.002,046.501,990.502,023.002,023.00-1.17%4,218,500
Nov 21, 20251,979.502,048.001,978.002,047.002,047.00-1.04%3,728,200
Nov 20, 20252,090.502,102.502,036.002,068.502,068.503.04%3,927,900
Nov 19, 20251,986.502,039.501,984.002,007.502,007.50-0.02%3,618,700
Nov 18, 20252,050.502,059.501,997.002,008.002,008.00-2.92%3,424,100
Nov 17, 20252,139.502,149.002,056.002,068.502,068.50-3.14%4,345,500
Nov 14, 20252,127.002,166.502,112.502,135.502,135.50-0.81%3,355,200
Nov 13, 20252,098.002,233.502,097.002,153.002,153.002.82%6,217,800
Nov 12, 20251,980.502,117.001,978.002,094.002,094.005.49%6,206,300
Nov 11, 20252,016.002,020.001,950.001,985.001,985.00-1.24%5,898,500
Nov 10, 20252,051.502,077.001,991.502,010.002,010.00-2.00%9,512,500
Nov 7, 20252,170.002,210.002,003.502,051.002,051.00-13.46%16,787,700
Nov 6, 20252,375.002,394.002,342.502,370.002,370.002.78%5,319,100
Nov 5, 20252,406.002,443.502,261.002,306.002,306.00-7.56%7,163,900
Nov 4, 20252,470.002,529.002,448.002,494.502,494.500.71%4,678,300
Oct 31, 20252,444.002,477.002,401.002,477.002,477.001.52%3,996,200
Oct 30, 20252,431.002,472.002,395.502,440.002,440.002.18%9,050,800
Oct 29, 20252,401.002,422.002,387.002,388.002,388.00-0.31%2,792,400
Oct 28, 20252,427.002,435.002,378.502,395.502,395.50-0.91%2,312,200
Oct 27, 20252,404.002,422.502,387.502,417.502,417.503.00%3,500,900
Oct 24, 20252,325.002,356.502,301.002,347.002,347.001.73%3,355,100
Oct 23, 20252,330.002,350.502,306.502,307.002,307.00-3.88%5,050,800
Oct 22, 20252,407.002,422.002,367.502,400.002,400.00-0.31%4,011,000
Oct 21, 20252,400.002,428.002,392.502,407.502,407.501.71%3,236,900
Oct 20, 20252,334.502,367.002,319.502,367.002,367.002.33%2,798,600
Oct 17, 20252,365.002,375.002,313.002,313.002,313.00-1.57%2,717,800
Oct 16, 20252,370.502,410.002,305.002,350.002,350.002.22%4,709,700
Oct 15, 20252,262.002,307.502,262.002,299.002,299.002.18%2,331,000
Oct 14, 20252,224.502,332.002,204.502,250.002,250.000.18%5,713,300
Oct 10, 20252,271.002,275.502,232.502,246.002,246.00-2.09%3,116,900
Oct 9, 20252,286.002,314.502,270.002,294.002,294.001.04%3,106,200
Oct 8, 20252,314.002,328.502,262.002,270.502,270.50-2.97%4,230,000
Oct 7, 20252,379.002,385.002,319.502,340.002,340.00-1.16%3,087,600