Skip to main content
ROHM Co., Ltd. (TYO:6963)
Japan flag Japan · Delayed Price · Currency is JPY
2,194.00
-13.50 (-0.61%)
At close: Dec 5, 2025

ROHM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20252,359.502,391.002,324.002,367.502,367.503.75%6,933,100
Oct 3, 20252,247.502,282.002,220.002,282.002,282.003.85%3,678,100
Oct 2, 20252,248.002,253.002,156.002,197.502,197.50-0.20%3,837,500
Oct 1, 20252,215.502,240.002,164.002,202.002,202.00-0.45%2,763,700
Sep 30, 20252,239.002,239.002,194.502,212.002,212.000.23%2,634,700
Sep 29, 20252,220.002,254.002,195.002,207.002,207.00-1.34%2,690,100
Sep 26, 20252,246.002,304.002,231.002,237.002,212.00-1.04%4,322,700
Sep 25, 20252,269.002,287.502,224.002,260.502,235.241.48%4,053,000
Sep 24, 20252,300.002,319.502,189.002,227.502,202.610.29%4,564,900
Sep 22, 20252,166.502,229.002,161.502,221.002,196.182.47%3,308,900
Sep 19, 20252,211.002,225.002,140.502,167.502,143.28-1.23%4,357,100
Sep 18, 20252,157.502,198.002,140.002,194.502,169.972.67%3,676,300
Sep 17, 20252,133.002,167.002,111.002,137.502,113.61-0.72%3,789,100
Sep 16, 20252,123.002,165.002,108.502,153.002,128.943.76%3,968,500
Sep 12, 20252,094.002,098.002,063.502,075.002,051.81-0.60%3,971,400
Sep 11, 20252,072.002,094.502,060.502,087.502,064.170.12%3,097,000
Sep 10, 20252,072.002,093.502,057.502,085.002,061.70-0.02%2,688,200
Sep 9, 20252,103.502,106.002,073.502,085.502,062.19-1.11%3,284,900
Sep 8, 20252,070.002,109.002,052.002,109.002,085.432.98%3,957,700
Sep 5, 20252,112.002,119.502,036.502,048.002,025.11-2.38%6,277,200
Sep 4, 20252,103.002,110.002,065.002,098.002,074.55-2.08%5,455,600
Sep 3, 20252,145.502,176.002,137.002,142.502,118.56-1.04%2,774,500
Sep 2, 20252,158.002,184.002,138.502,165.002,140.80-0.67%2,857,500
Sep 1, 20252,147.002,186.002,123.502,179.502,155.14-0.11%3,206,600
Aug 29, 20252,190.002,202.502,168.002,182.002,157.61-1.11%3,442,400
Aug 28, 20252,154.502,217.002,145.502,206.502,181.843.30%6,570,200
Aug 27, 20252,150.002,154.002,115.002,136.002,112.13-0.42%2,938,600
Aug 26, 20252,118.002,150.002,105.002,145.002,121.030.56%2,562,000
Aug 25, 20252,110.002,163.002,103.502,133.002,109.161.28%3,544,800
Aug 22, 20252,100.002,127.002,092.002,106.002,082.460.07%2,265,900
Aug 21, 20252,081.502,112.002,071.002,104.502,080.98-0.17%3,155,500
Aug 20, 20252,120.002,136.002,073.002,108.002,084.44-2.29%4,297,900
Aug 19, 20252,100.002,169.002,093.002,157.502,133.393.75%5,123,000
Aug 18, 20252,060.002,087.002,053.002,079.502,056.261.32%2,700,700
Aug 15, 20252,027.502,053.002,021.002,052.502,029.561.23%2,584,600
Aug 14, 20252,065.002,065.002,014.002,027.502,004.84-2.05%3,439,100
Aug 13, 20252,045.002,098.502,044.502,070.002,046.872.88%7,501,400
Aug 12, 20251,985.502,018.001,979.002,012.001,989.510.83%3,687,100
Aug 8, 20251,983.002,018.001,974.001,995.501,973.200.08%3,460,400
Aug 7, 20251,987.002,018.501,966.001,994.001,971.72-0.13%4,121,500
Aug 6, 20252,015.002,032.501,953.001,996.501,974.19-1.67%7,341,500
Aug 5, 20252,031.002,046.001,960.002,030.502,007.815.21%12,155,500
Aug 4, 20251,880.501,935.001,878.001,930.001,908.430.49%3,754,400
Aug 1, 20251,888.001,928.501,871.501,920.501,899.040.66%3,715,400
Jul 31, 20251,900.001,948.001,888.001,908.001,886.681.49%4,921,000
Jul 30, 20251,890.001,891.001,864.001,880.001,858.99-0.42%4,042,600
Jul 29, 20251,905.001,912.001,871.501,888.001,866.90-1.23%3,984,800
Jul 28, 20251,898.001,927.001,887.001,911.501,890.14-0.65%4,649,500
Jul 25, 20251,926.501,943.001,909.001,924.001,902.50-1.13%3,201,100
Jul 24, 20251,946.501,962.001,931.501,946.001,924.250.80%3,503,700
Jul 23, 20251,894.001,941.001,891.501,930.501,908.932.17%4,671,000
Jul 22, 20251,878.501,892.001,855.001,889.501,868.380.05%2,907,200
Jul 18, 20251,890.501,914.501,878.001,888.501,867.39-0.40%2,659,600
Jul 17, 20251,880.001,900.501,861.501,896.001,874.810.99%3,079,700
Jul 16, 20251,946.501,947.001,864.501,877.501,856.52-3.02%5,297,800
Jul 15, 20251,918.501,941.501,885.501,936.001,914.360.94%4,263,500
Jul 14, 20251,901.501,926.501,891.501,918.001,896.570.31%3,353,000
Jul 11, 20251,920.001,921.001,890.001,912.001,890.630.61%4,848,800
Jul 10, 20251,918.501,919.001,890.001,900.501,879.26-0.73%3,465,200