Skip to main content
Roland Corporation (TYO:7944)
Japan flag Japan · Delayed Price · Currency is JPY
3,860.00
-105.00 (-2.65%)
Mar 9, 2026, 3:30 PM JST

Roland Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,830.003,885.003,805.003,860.003,860.00-2.65%80,000
Mar 6, 20263,935.003,980.003,885.003,965.003,965.000.76%66,700
Mar 5, 20263,955.004,000.003,935.003,935.003,935.001.29%67,300
Mar 4, 20263,900.003,905.003,815.003,885.003,885.00-1.89%119,500
Mar 3, 20264,020.004,060.003,955.003,960.003,960.00-2.10%129,300
Mar 2, 20263,990.004,045.003,900.004,045.004,045.000.50%103,400
Feb 27, 20263,940.004,030.003,915.004,025.004,025.002.29%105,200
Feb 26, 20264,000.004,020.003,910.003,935.003,935.00-1.38%90,900
Feb 25, 20264,040.004,065.003,980.003,990.003,990.00-1.12%104,000
Feb 24, 20264,020.004,035.003,980.004,035.004,035.001.38%91,000
Feb 20, 20264,030.004,050.003,965.003,980.003,980.00-1.24%77,700
Feb 19, 20263,970.004,035.003,955.004,030.004,030.001.51%95,000
Feb 18, 20263,955.003,975.003,910.003,970.003,970.001.28%86,800
Feb 17, 20263,880.003,935.003,870.003,920.003,920.001.03%131,000
Feb 16, 20263,880.003,935.003,830.003,880.003,880.000.52%169,700
Feb 13, 20263,955.003,965.003,810.003,860.003,860.00-3.14%261,700
Feb 12, 20264,000.004,010.003,960.003,985.003,985.00-0.38%85,200
Feb 10, 20263,940.004,000.003,935.004,000.004,000.002.43%98,200
Feb 9, 20263,935.003,955.003,905.003,905.003,905.001.03%60,300
Feb 6, 20263,830.003,880.003,830.003,865.003,865.000.91%66,500
Feb 5, 20263,880.003,900.003,830.003,830.003,830.00-0.65%52,000
Feb 4, 20263,795.003,855.003,775.003,855.003,855.001.31%64,100
Feb 3, 20263,830.003,830.003,790.003,805.003,805.000.26%51,900
Feb 2, 20263,845.003,875.003,780.003,795.003,795.00-0.26%71,000
Jan 30, 20263,790.003,840.003,780.003,805.003,805.001.47%106,400
Jan 29, 20263,700.003,785.003,670.003,750.003,750.001.63%159,200
Jan 28, 20263,790.003,790.003,660.003,690.003,690.00-3.66%123,700
Jan 27, 20263,800.003,875.003,780.003,830.003,830.000.66%84,200
Jan 26, 20263,840.003,840.003,805.003,805.003,805.00-2.31%68,500
Jan 23, 20263,905.003,905.003,855.003,895.003,895.001.17%74,800
Jan 22, 20263,825.003,890.003,805.003,850.003,850.002.53%103,100
Jan 21, 20263,820.003,830.003,715.003,755.003,755.00-3.47%125,200
Jan 20, 20263,960.003,980.003,885.003,890.003,890.00-1.77%104,100
Jan 19, 20264,000.004,040.003,935.003,960.003,960.000.13%120,400
Jan 16, 20263,940.003,970.003,890.003,955.003,955.000.38%83,600
Jan 15, 20263,895.003,950.003,880.003,940.003,940.001.16%78,800
Jan 14, 20263,860.003,910.003,850.003,895.003,895.001.17%83,200
Jan 13, 20263,875.003,895.003,825.003,850.003,850.001.45%116,400
Jan 9, 20263,760.003,875.003,750.003,795.003,795.002.99%205,000
Jan 8, 20263,640.003,695.003,595.003,685.003,685.000.27%108,700
Jan 7, 20263,640.003,705.003,620.003,675.003,675.000.96%110,200
Jan 6, 20263,595.003,640.003,595.003,640.003,640.001.53%124,400
Jan 5, 20263,585.003,630.003,580.003,585.003,585.000.42%101,200
Dec 30, 20253,560.003,595.003,555.003,570.003,570.00-0.42%55,400
Dec 29, 20253,560.003,615.003,545.003,585.003,585.00-1.38%199,800
Dec 26, 20253,640.003,650.003,625.003,635.003,550.000.41%114,500
Dec 25, 20253,600.003,635.003,580.003,620.003,535.351.12%59,400
Dec 24, 20253,565.003,610.003,565.003,580.003,496.290.70%71,000
Dec 23, 20253,580.003,595.003,555.003,555.003,471.87-0.56%61,100
Dec 22, 20253,585.003,595.003,560.003,575.003,491.40-64,400
Dec 19, 20253,535.003,595.003,535.003,575.003,491.401.13%88,600
Dec 18, 20253,515.003,560.003,515.003,535.003,452.340.57%51,400
Dec 17, 20253,535.003,535.003,490.003,515.003,432.81-0.42%76,800
Dec 16, 20253,540.003,550.003,520.003,530.003,447.46-1.26%113,600
Dec 15, 20253,585.003,595.003,545.003,575.003,491.400.14%80,200
Dec 12, 20253,565.003,580.003,540.003,570.003,486.520.28%73,300
Dec 11, 20253,635.003,635.003,560.003,560.003,476.75-1.52%112,600
Dec 10, 20253,600.003,635.003,590.003,615.003,530.470.28%96,400
Dec 9, 20253,625.003,635.003,600.003,605.003,520.70-0.14%66,900
Dec 8, 20253,620.003,635.003,610.003,610.003,525.580.14%47,900
Dec 5, 20253,635.003,635.003,575.003,605.003,520.70-1.50%95,100
Dec 4, 20253,620.003,675.003,610.003,660.003,574.421.81%91,400
Dec 3, 20253,615.003,620.003,590.003,595.003,510.94-0.28%98,100
Dec 2, 20253,590.003,625.003,580.003,605.003,520.700.84%121,500
Dec 1, 20253,615.003,625.003,545.003,575.003,491.40-0.28%78,200
Nov 28, 20253,595.003,620.003,585.003,585.003,501.170.56%58,000
Nov 27, 20253,590.003,605.003,560.003,565.003,481.64-1.11%67,000
Nov 26, 20253,560.003,630.003,555.003,605.003,520.701.69%108,900
Nov 25, 20253,510.003,545.003,500.003,545.003,462.101.58%87,200
Nov 21, 20253,440.003,490.003,440.003,490.003,408.391.16%82,300
Nov 20, 20253,480.003,490.003,450.003,450.003,369.33-0.29%54,600
Nov 19, 20253,480.003,490.003,425.003,460.003,379.09-0.43%96,100
Nov 18, 20253,520.003,545.003,470.003,475.003,393.74-1.56%95,800
Nov 17, 20253,610.003,615.003,500.003,530.003,447.46-1.81%126,200
Nov 14, 20253,545.003,615.003,530.003,595.003,510.941.27%121,600
Nov 13, 20253,540.003,560.003,525.003,550.003,466.99-109,000
Nov 12, 20253,430.003,550.003,425.003,550.003,466.993.80%235,200
Nov 11, 20253,270.003,475.003,245.003,420.003,340.034.59%179,300
Nov 10, 20253,290.003,290.003,265.003,270.003,193.54-0.15%52,600
Nov 7, 20253,295.003,305.003,265.003,275.003,198.42-0.91%54,400
Nov 6, 20253,275.003,320.003,270.003,305.003,227.720.92%53,700
Nov 5, 20253,275.003,275.003,225.003,275.003,198.42-124,100
Nov 4, 20253,250.003,295.003,225.003,275.003,198.420.15%71,800
Oct 31, 20253,255.003,270.003,230.003,270.003,193.540.77%101,500
Oct 30, 20253,235.003,250.003,220.003,245.003,169.120.31%79,000
Oct 29, 20253,300.003,300.003,235.003,235.003,159.35-2.41%127,100
Oct 28, 20253,385.003,385.003,300.003,315.003,237.48-2.64%79,800
Oct 27, 20253,375.003,415.003,370.003,405.003,325.381.34%97,800
Oct 24, 20253,380.003,380.003,355.003,360.003,281.43-0.59%44,100
Oct 23, 20253,370.003,390.003,355.003,380.003,300.960.15%51,000
Oct 22, 20253,355.003,405.003,355.003,375.003,296.080.75%140,000
Oct 21, 20253,340.003,355.003,325.003,350.003,271.660.45%50,300
Oct 20, 20253,325.003,340.003,290.003,335.003,257.021.21%59,800
Oct 17, 20253,295.003,315.003,275.003,295.003,217.95-0.60%62,200
Oct 16, 20253,290.003,330.003,285.003,315.003,237.480.91%68,600
Oct 15, 20253,275.003,295.003,260.003,285.003,208.181.39%80,500
Oct 14, 20253,275.003,300.003,225.003,240.003,164.24-2.99%150,900
Oct 10, 20253,385.003,385.003,320.003,340.003,261.90-2.34%102,200
Oct 9, 20253,415.003,455.003,410.003,420.003,340.03-0.58%87,500
Oct 8, 20253,405.003,445.003,390.003,440.003,359.560.58%91,800