Skip to main content
Roland Corporation (TYO:7944)
Japan flag Japan · Delayed Price · Currency is JPY
4,085.00
-20.00 (-0.49%)
Apr 28, 2026, 3:30 PM JST

Roland Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,120.004,150.004,055.004,085.004,085.00-0.49%69,000
Apr 27, 20264,185.004,205.004,105.004,105.004,105.00-2.61%78,500
Apr 24, 20264,335.004,350.004,190.004,215.004,215.00-2.54%105,100
Apr 23, 20264,380.004,395.004,300.004,325.004,325.00-1.70%77,200
Apr 22, 20264,450.004,475.004,395.004,400.004,400.00-0.90%85,700
Apr 21, 20264,395.004,445.004,370.004,440.004,440.000.68%66,300
Apr 20, 20264,400.004,430.004,345.004,410.004,410.001.26%95,400
Apr 17, 20264,270.004,395.004,255.004,355.004,355.001.99%120,400
Apr 16, 20264,345.004,370.004,270.004,270.004,270.00-1.04%68,000
Apr 15, 20264,305.004,355.004,290.004,315.004,315.001.05%103,700
Apr 14, 20264,275.004,295.004,225.004,270.004,270.000.47%81,600
Apr 13, 20264,300.004,345.004,235.004,250.004,250.00-2.30%95,000
Apr 10, 20264,395.004,445.004,320.004,350.004,350.000.81%166,300
Apr 9, 20264,220.004,390.004,220.004,315.004,315.006.41%329,600
Apr 8, 20264,000.004,055.003,995.004,055.004,055.002.92%94,800
Apr 7, 20263,960.003,960.003,900.003,940.003,940.000.25%44,500
Apr 6, 20263,950.003,955.003,910.003,930.003,930.00-0.51%53,800
Apr 3, 20263,910.003,970.003,910.003,950.003,950.001.28%49,900
Apr 2, 20263,930.003,965.003,900.003,900.003,900.00-1.02%76,600
Apr 1, 20263,895.003,945.003,865.003,940.003,940.003.01%103,700
Mar 31, 20263,840.003,875.003,815.003,825.003,825.00-0.65%69,200
Mar 30, 20263,805.003,870.003,755.003,850.003,850.00-3.27%123,800
Mar 27, 20263,970.004,015.003,925.003,980.003,980.000.25%90,000
Mar 26, 20263,995.003,995.003,930.003,970.003,970.00-56,100
Mar 25, 20263,950.003,980.003,940.003,970.003,970.001.66%58,100
Mar 24, 20263,890.003,910.003,850.003,905.003,905.002.23%64,100
Mar 23, 20263,855.003,885.003,765.003,820.003,820.00-2.68%96,700
Mar 19, 20263,860.003,940.003,860.003,925.003,925.00-0.63%89,100
Mar 18, 20263,855.003,950.003,855.003,950.003,950.003.00%50,700
Mar 17, 20263,855.003,880.003,820.003,835.003,835.00-0.39%43,600
Mar 16, 20263,880.003,895.003,835.003,850.003,850.00-1.03%35,300
Mar 13, 20263,855.003,920.003,855.003,890.003,890.00-0.26%58,900
Mar 12, 20263,960.003,960.003,885.003,900.003,900.00-1.52%41,500
Mar 11, 20263,950.003,985.003,930.003,960.003,960.001.02%43,400
Mar 10, 20263,875.003,965.003,870.003,920.003,920.001.55%47,800
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