Skip to main content
ROHM Co., Ltd. (TYO:6963)
Japan flag Japan · Delayed Price · Currency is JPY
3,431.00
+12.00 (0.35%)
Apr 28, 2026, 3:30 PM JST

ROHM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,349.003,560.003,349.003,431.003,431.000.35%7,611,900
Apr 27, 20263,160.003,515.003,160.003,419.003,419.00-9.19%13,890,300
Apr 24, 20263,691.003,809.003,678.003,765.003,765.003.98%5,112,300
Apr 23, 20263,672.003,743.003,595.003,621.003,621.00-1.90%3,220,600
Apr 22, 20263,760.003,763.003,684.003,691.003,691.00-1.42%3,146,800
Apr 21, 20263,801.003,805.003,691.003,744.003,744.00-1.76%3,043,900
Apr 20, 20263,772.003,852.003,761.003,811.003,811.002.64%2,556,900
Apr 17, 20263,715.003,727.003,680.003,713.003,713.00-0.99%2,359,400
Apr 16, 20263,676.003,785.003,657.003,750.003,750.000.62%2,237,800
Apr 15, 20263,760.003,827.003,695.003,727.003,727.00-0.64%2,571,400
Apr 14, 20263,700.003,890.003,691.003,751.003,751.003.82%5,327,400
Apr 13, 20263,651.003,659.003,592.003,613.003,613.00-1.04%2,340,000
Apr 10, 20263,650.003,693.003,612.003,651.003,651.000.75%2,878,200
Apr 9, 20263,659.003,669.003,613.003,624.003,624.00-0.17%3,245,800
Apr 8, 20263,678.003,680.003,596.003,630.003,630.002.25%4,037,500
Apr 7, 20263,600.003,613.003,496.003,550.003,550.00-1.69%2,373,300
Apr 6, 20263,599.003,710.003,582.003,611.003,611.000.08%4,059,000
Apr 3, 20263,478.003,608.003,471.003,608.003,608.006.46%6,007,500
Apr 2, 20263,400.003,456.003,340.003,389.003,389.000.98%4,815,400
Apr 1, 20263,193.003,370.003,172.003,356.003,356.009.92%7,492,200
Mar 31, 20263,055.003,179.003,017.003,053.003,053.00-2.30%5,642,900
Mar 30, 20263,100.003,125.003,051.003,125.003,125.00-3.46%3,818,400
Mar 27, 20263,314.003,360.003,157.003,237.003,212.00-4.12%5,705,800
Mar 26, 20263,344.003,383.003,338.003,376.003,349.931.17%3,571,300
Mar 25, 20263,238.003,398.003,226.003,337.003,311.235.27%5,773,600
Mar 24, 20263,172.003,203.003,126.003,170.003,145.522.19%3,442,200
Mar 23, 20263,053.003,151.003,036.003,102.003,078.04-3.45%4,518,700
Mar 19, 20263,200.003,252.003,180.003,213.003,188.19-2.43%6,985,500
Mar 18, 20263,315.003,340.003,263.003,293.003,267.57-1.41%3,732,800
Mar 17, 20263,301.003,359.003,284.003,340.003,314.201.21%4,803,000
Mar 16, 20263,305.003,340.003,247.003,300.003,274.51-3,595,300
Mar 13, 20263,295.003,370.003,210.003,300.003,274.51-0.93%8,662,000
Mar 12, 20263,295.003,386.003,288.003,331.003,305.270.24%4,468,000
Mar 11, 20263,302.003,407.003,300.003,323.003,297.340.85%7,332,900
Mar 10, 20263,450.003,462.003,238.003,295.003,269.55-5.15%11,814,700
Mar 9, 20263,523.003,549.003,376.003,474.003,447.177.12%25,254,900
Mar 6, 20262,709.503,243.002,682.003,243.003,217.9518.23%2,771,700
Mar 5, 20262,824.502,854.002,692.002,743.002,721.820.04%5,635,000
Mar 4, 20262,781.502,835.502,691.502,742.002,720.82-4.84%7,145,400
Mar 3, 20262,901.002,965.002,852.002,881.502,859.25-0.64%4,505,700
Mar 2, 20262,776.002,909.502,754.002,900.002,877.600.83%4,555,100
Feb 27, 20262,750.502,876.002,723.502,876.002,853.792.71%4,418,600
Feb 26, 20262,820.002,825.502,752.002,800.002,778.380.54%5,202,900
Feb 25, 20262,750.002,843.502,712.502,785.002,763.491.79%5,875,400
Feb 24, 20262,635.502,744.502,624.002,736.002,714.873.25%4,840,700
Feb 20, 20262,651.002,655.502,611.502,650.002,629.53-1.29%2,742,900
Feb 19, 20262,677.002,730.002,647.002,684.502,663.774.01%5,103,600
Feb 18, 20262,483.502,602.002,481.502,581.002,561.073.63%3,130,400
Feb 17, 20262,449.002,505.002,440.002,490.502,471.271.51%2,080,300
Feb 16, 20262,519.002,525.002,453.502,453.502,434.55-1.86%3,096,200
Feb 13, 20262,540.002,560.502,476.002,500.002,480.69-3.14%4,429,300
Feb 12, 20262,577.002,627.002,575.002,581.002,561.070.64%3,663,800
Feb 10, 20262,550.002,601.502,533.502,564.502,544.69-0.83%4,474,200
Feb 9, 20262,566.502,618.002,540.002,586.002,566.033.05%5,225,200
Feb 6, 20262,437.502,515.502,431.002,509.502,490.120.88%4,779,600
Feb 5, 20262,485.002,587.502,436.002,487.502,468.29-9.05%13,345,300
Feb 4, 20262,727.502,746.502,687.002,735.002,713.880.81%4,084,200
Feb 3, 20262,750.002,753.502,707.002,713.002,692.052.24%3,958,700
Feb 2, 20262,691.002,776.002,642.502,653.502,633.01-1.50%4,265,600
Jan 30, 20262,680.002,713.502,653.002,694.002,673.19-0.65%3,556,000
Jan 29, 20262,768.002,770.002,682.502,711.502,690.56-1.40%4,570,300
Jan 28, 20262,735.002,768.002,700.002,750.002,728.760.57%4,477,400
Jan 27, 20262,677.002,758.502,663.502,734.502,713.381.33%3,868,000
Jan 26, 20262,640.002,711.502,637.002,698.502,677.66-1.19%4,620,200
Jan 23, 20262,698.502,758.502,682.502,731.002,709.913.11%6,124,600
Jan 22, 20262,618.502,719.002,604.002,648.502,628.055.52%10,703,000
Jan 21, 20262,433.002,514.502,427.002,510.002,490.610.20%2,236,800
Jan 20, 20262,486.002,526.002,469.002,505.002,485.650.74%2,855,900
Jan 19, 20262,474.002,494.502,440.502,486.502,467.30-0.68%1,870,300
Jan 16, 20262,470.002,515.002,437.502,503.502,484.160.18%2,894,300
Jan 15, 20262,430.002,499.002,412.502,499.002,479.702.25%3,439,600
Jan 14, 20262,417.502,453.502,410.002,444.002,425.121.14%2,781,100
Jan 13, 20262,491.502,513.502,395.002,416.502,397.841.32%4,765,300
Jan 9, 20262,310.002,394.002,303.502,385.002,366.583.49%4,506,600
Jan 8, 20262,324.502,354.502,301.002,304.502,286.70-0.92%2,547,800
Jan 7, 20262,341.502,359.002,313.002,326.002,308.040.45%3,318,400
Jan 6, 20262,310.002,369.002,298.002,315.502,297.621.67%4,184,300
Jan 5, 20262,270.002,286.002,247.002,277.502,259.912.59%3,176,400
Dec 30, 20252,220.002,241.502,212.502,220.002,202.85-0.80%1,599,100
Dec 29, 20252,260.002,269.002,226.502,238.002,220.72-0.78%1,562,800
Dec 26, 20252,241.002,255.502,230.502,255.502,238.080.78%1,888,700
Dec 25, 20252,206.502,238.002,197.002,238.002,220.721.84%1,855,800
Dec 24, 20252,180.502,217.002,168.002,197.502,180.531.22%2,253,700
Dec 23, 20252,150.002,179.502,146.502,171.002,154.230.79%1,749,500
Dec 22, 20252,141.002,165.502,123.002,154.002,137.361.75%2,612,100
Dec 19, 20252,125.002,158.502,109.002,117.002,100.650.69%4,167,400
Dec 18, 20252,075.502,108.002,067.002,102.502,086.260.82%2,188,800
Dec 17, 20252,043.502,097.002,028.002,085.502,069.391.76%2,542,900
Dec 16, 20252,070.002,078.002,043.002,049.502,033.67-1.35%2,748,600
Dec 15, 20252,095.002,107.502,058.502,077.502,061.46-2.88%3,477,700
Dec 12, 20252,147.502,157.502,110.502,139.002,122.48-0.63%5,544,900
Dec 11, 20252,218.002,227.002,143.502,152.502,135.88-2.97%2,750,200
Dec 10, 20252,248.502,271.002,207.502,218.502,201.37-0.58%3,697,400
Dec 9, 20252,217.002,255.502,211.502,231.502,214.270.63%2,925,100
Dec 8, 20252,226.002,243.502,206.502,217.502,200.371.07%2,523,700
Dec 5, 20252,157.502,249.002,149.002,194.002,177.06-0.61%3,595,300
Dec 4, 20252,120.002,207.502,102.502,207.502,190.454.30%4,096,500
Dec 3, 20252,161.002,188.002,084.002,116.502,100.15-0.49%5,748,100
Dec 2, 20252,122.502,165.002,117.502,127.002,110.570.31%2,285,100
Dec 1, 20252,118.002,144.502,101.502,120.502,104.121.22%2,492,200