ROHM Company Limited 6963
TSE · Japan · Elektronische Technologie
¥5.105,00+165,00 (+3,34 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥4.940,00 | +1,40 % | ¥4.996,00 | ¥5.030,00 | ¥4.874,00 | 3,31M |
| 2026-09-29 | ¥4.872,00 | +0,81 % | ¥4.791,00 | ¥4.933,00 | ¥4.776,00 | 2,93M |
| 2026-09-28 | ¥4.833,00 | +0,86 % | ¥4.840,00 | ¥4.978,00 | ¥4.805,00 | 3,39M |
| 2026-09-25 | ¥4.792,00 | +1,05 % | ¥4.770,00 | ¥4.795,00 | ¥4.665,00 | 2,41M |
| 2026-09-24 | ¥4.742,00 | +2,02 % | ¥4.742,00 | ¥4.754,00 | ¥4.676,00 | 3,03M |
| 2026-09-18 | ¥4.648,00 | +3,94 % | ¥4.553,00 | ¥4.674,00 | ¥4.537,00 | 2,78M |
| 2026-09-17 | ¥4.472,00 | -2,29 % | ¥4.605,00 | ¥4.653,00 | ¥4.444,00 | 2,59M |
| 2026-09-16 | ¥4.577,00 | +1,46 % | ¥4.463,00 | ¥4.606,00 | ¥4.458,00 | 2,52M |
| 2026-09-15 | ¥4.511,00 | +1,67 % | ¥4.320,00 | ¥4.517,00 | ¥4.304,00 | 2,62M |
| 2026-09-14 | ¥4.437,00 | -3,06 % | ¥4.437,00 | ¥4.484,00 | ¥4.345,00 | 3,50M |
| 2026-09-11 | ¥4.577,00 | -5,51 % | ¥4.634,00 | ¥4.674,00 | ¥4.449,00 | 4,21M |
| 2026-09-10 | ¥4.844,00 | -1,06 % | ¥4.881,00 | ¥4.945,00 | ¥4.709,00 | 2,86M |
| 2026-09-09 | ¥4.896,00 | +0,43 % | ¥4.875,00 | ¥5.009,00 | ¥4.811,00 | 2,72M |
| 2026-09-08 | ¥4.875,00 | -7,02 % | ¥5.200,00 | ¥5.205,00 | ¥4.875,00 | 2,72M |
| 2026-09-07 | ¥5.243,00 | +7,77 % | ¥5.000,00 | ¥5.243,00 | ¥4.993,00 | 3,87M |
| 2026-09-04 | ¥4.865,00 | +2,75 % | ¥4.717,00 | ¥4.907,00 | ¥4.693,00 | 3,40M |
| 2026-09-03 | ¥4.735,00 | +1,41 % | ¥4.730,00 | ¥4.840,00 | ¥4.638,00 | 2,76M |
| 2026-09-02 | ¥4.669,00 | -4,79 % | ¥4.764,00 | ¥4.779,00 | ¥4.669,00 | 2,84M |
| 2026-09-01 | ¥4.904,00 | +0,72 % | ¥4.748,00 | ¥4.960,00 | ¥4.699,00 | 2,64M |
| 2026-08-31 | ¥4.869,00 | +0,81 % | ¥4.650,00 | ¥4.886,00 | ¥4.637,00 | 3,61M |
| 2026-08-28 | ¥4.830,00 | 0,00 % | ¥4.949,00 | ¥4.975,00 | ¥4.788,00 | 2,86M |
| 2026-08-27 | ¥4.830,00 | +1,73 % | ¥4.944,00 | ¥4.990,00 | ¥4.766,00 | 2,96M |
| 2026-08-26 | ¥4.748,00 | +0,64 % | ¥4.700,00 | ¥4.786,00 | ¥4.666,00 | 1,91M |
| 2026-08-25 | ¥4.718,00 | +1,05 % | ¥4.599,00 | ¥4.733,00 | ¥4.524,00 | 2,19M |
| 2026-08-24 | ¥4.669,00 | -0,64 % | ¥4.894,00 | ¥4.945,00 | ¥4.627,00 | 3,52M |
| 2026-08-21 | ¥4.699,00 | -1,18 % | ¥4.685,00 | ¥4.732,00 | ¥4.596,00 | 2,59M |
| 2026-08-20 | ¥4.755,00 | -1,82 % | ¥4.791,00 | ¥4.807,00 | ¥4.623,00 | 3,55M |
| 2026-08-19 | ¥4.843,00 | -3,91 % | ¥4.800,00 | ¥4.874,00 | ¥4.746,00 | 4,05M |
| 2026-08-18 | ¥5.040,00 | -3,80 % | ¥5.290,00 | ¥5.375,00 | ¥5.040,00 | 3,31M |
| 2026-08-17 | ¥5.239,00 | +4,45 % | ¥5.081,00 | ¥5.239,00 | ¥4.968,00 | 3,25M |
| 2026-08-14 | ¥5.016,00 | +2,66 % | ¥5.126,00 | ¥5.166,00 | ¥4.958,00 | 5,57M |
| 2026-08-13 | ¥4.886,00 | +1,94 % | ¥4.907,00 | ¥4.985,00 | ¥4.850,00 | 2,90M |
| 2026-08-12 | ¥4.793,00 | +1,76 % | ¥4.780,00 | ¥4.881,00 | ¥4.686,00 | 3,30M |
| 2026-08-10 | ¥4.710,00 | +3,04 % | ¥4.641,00 | ¥4.756,00 | ¥4.587,00 | 3,22M |
| 2026-08-07 | ¥4.571,00 | -0,63 % | ¥4.670,00 | ¥4.697,00 | ¥4.427,00 | 3,32M |
| 2026-08-06 | ¥4.600,00 | -3,14 % | ¥4.819,00 | ¥4.877,00 | ¥4.555,00 | 6,20M |
| 2026-08-05 | ¥4.749,00 | +4,95 % | ¥4.623,00 | ¥4.799,00 | ¥4.610,00 | 6,29M |
| 2026-08-04 | ¥4.525,00 | +4,55 % | ¥4.457,00 | ¥4.539,00 | ¥4.374,00 | 4,48M |
| 2026-08-03 | ¥4.328,00 | -0,07 % | ¥4.275,00 | ¥4.416,00 | ¥4.211,00 | 5,06M |
| 2026-07-31 | ¥4.331,00 | +11,31 % | ¥4.381,00 | ¥4.457,00 | ¥4.280,00 | 8,44M |
| 2026-07-30 | ¥3.891,00 | -0,87 % | ¥3.916,00 | ¥4.065,00 | ¥3.775,00 | 7,38M |
| 2026-07-29 | ¥3.925,00 | -4,66 % | ¥4.121,00 | ¥4.272,00 | ¥3.784,00 | 7,24M |
| 2026-07-28 | ¥4.117,00 | -11,04 % | ¥4.430,00 | ¥4.431,00 | ¥4.074,00 | 5,79M |
| 2026-07-27 | ¥4.628,00 | -1,28 % | ¥4.699,00 | ¥4.753,00 | ¥4.519,00 | 3,48M |
| 2026-07-24 | ¥4.688,00 | -3,60 % | ¥4.845,00 | ¥4.875,00 | ¥4.614,00 | 3,87M |
| 2026-07-23 | ¥4.863,00 | +1,63 % | ¥4.925,00 | ¥4.994,00 | ¥4.855,00 | 3,51M |
| 2026-07-22 | ¥4.785,00 | +1,08 % | ¥4.978,00 | ¥5.018,00 | ¥4.785,00 | 5,30M |
| 2026-07-21 | ¥4.734,00 | +4,48 % | ¥4.562,00 | ¥4.785,00 | ¥4.471,00 | 5,23M |
| 2026-07-17 | ¥4.531,00 | -9,36 % | ¥4.753,00 | ¥4.759,00 | ¥4.372,00 | 6,31M |
| 2026-07-16 | ¥4.999,00 | -4,91 % | ¥5.101,00 | ¥5.163,00 | ¥4.950,00 | 3,01M |
| 2026-07-15 | ¥5.257,00 | +0,94 % | ¥5.261,00 | ¥5.335,00 | ¥5.121,00 | 3,50M |
| 2026-07-14 | ¥5.208,00 | -0,67 % | ¥5.143,00 | ¥5.288,00 | ¥5.010,00 | 5,98M |
| 2026-07-13 | ¥5.243,00 | -6,38 % | ¥5.600,00 | ¥5.768,00 | ¥5.204,00 | 4,81M |
| 2026-07-10 | ¥5.600,00 | +0,79 % | ¥5.701,00 | ¥5.817,00 | ¥5.583,00 | 4,91M |
| 2026-07-09 | ¥5.556,00 | +4,20 % | ¥5.395,00 | ¥5.672,00 | ¥5.367,00 | 6,66M |
| 2026-07-08 | ¥5.332,00 | -0,54 % | ¥5.205,00 | ¥5.542,00 | ¥5.139,00 | 5,20M |
| 2026-07-07 | ¥5.361,00 | -7,28 % | ¥5.703,00 | ¥5.787,00 | ¥5.303,00 | 5,55M |
| 2026-07-06 | ¥5.782,00 | -2,82 % | ¥6.037,00 | ¥6.099,00 | ¥5.646,00 | 6,09M |
| 2026-07-03 | ¥5.950,00 | +14,18 % | ¥5.299,00 | ¥5.950,00 | ¥5.206,00 | 10,11M |
| 2026-07-02 | ¥5.211,00 | -5,31 % | ¥5.240,00 | ¥5.355,00 | ¥5.107,00 | 4,08M |
| 2026-07-01 | ¥5.503,00 | +2,21 % | ¥5.551,00 | ¥5.657,00 | ¥5.493,00 | 4,05M |
| 2026-06-30 | ¥5.384,00 | +0,90 % | ¥5.350,00 | ¥5.516,00 | ¥5.256,00 | 4,68M |
| 2026-06-29 | ¥5.336,00 | -0,11 % | ¥5.439,00 | ¥5.439,00 | ¥5.144,00 | 3,74M |
| 2026-06-26 | ¥5.342,00 | -5,62 % | ¥5.576,00 | ¥5.699,00 | ¥5.262,00 | 5,47M |
| 2026-06-25 | ¥5.660,00 | +7,24 % | ¥5.610,00 | ¥5.813,00 | ¥5.543,00 | 6,86M |
| 2026-06-24 | ¥5.278,00 | -3,05 % | ¥5.400,00 | ¥5.550,00 | ¥5.117,00 | 5,79M |
| 2026-06-23 | ¥5.444,00 | -4,19 % | ¥5.675,00 | ¥5.835,00 | ¥5.423,00 | 5,53M |
| 2026-06-22 | ¥5.682,00 | +3,14 % | ¥5.561,00 | ¥5.825,00 | ¥5.537,00 | 6,10M |
| 2026-06-19 | ¥5.509,00 | +5,94 % | ¥5.506,00 | ¥5.570,00 | ¥5.383,00 | 7,77M |
| 2026-06-18 | ¥5.200,00 | +1,21 % | ¥5.086,00 | ¥5.333,00 | ¥5.070,00 | 4,41M |
| 2026-06-17 | ¥5.138,00 | +1,36 % | ¥4.991,00 | ¥5.138,00 | ¥4.934,00 | 3,22M |
| 2026-06-16 | ¥5.069,00 | -3,58 % | ¥5.295,00 | ¥5.299,00 | ¥5.000,00 | 5,09M |
| 2026-06-15 | ¥5.257,00 | +6,59 % | ¥5.140,00 | ¥5.309,00 | ¥5.037,00 | 4,56M |
| 2026-06-12 | ¥4.932,00 | +4,62 % | ¥4.901,00 | ¥5.021,00 | ¥4.827,00 | 5,82M |
| 2026-06-11 | ¥4.714,00 | -0,53 % | ¥4.502,00 | ¥4.797,00 | ¥4.439,00 | 4,61M |
| 2026-06-10 | ¥4.739,00 | -9,60 % | ¥4.999,00 | ¥5.192,00 | ¥4.663,00 | 8,68M |
| 2026-06-09 | ¥5.242,00 | +8,87 % | ¥4.984,00 | ¥5.242,00 | ¥4.885,00 | 7,97M |
| 2026-06-08 | ¥4.815,00 | -8,63 % | ¥4.760,00 | ¥4.997,00 | ¥4.755,00 | 5,61M |
| 2026-06-05 | ¥5.270,00 | -4,13 % | ¥5.397,00 | ¥5.427,00 | ¥5.200,00 | 3,87M |
| 2026-06-04 | ¥5.497,00 | -2,12 % | ¥5.416,00 | ¥5.516,00 | ¥5.291,00 | 6,29M |
| 2026-06-03 | ¥5.616,00 | +9,05 % | ¥5.550,00 | ¥5.752,00 | ¥5.408,00 | 7,05M |
| 2026-06-02 | ¥5.150,00 | -0,62 % | ¥5.172,00 | ¥5.253,00 | ¥4.817,00 | 5,82M |
| 2026-06-01 | ¥5.182,00 | -5,06 % | ¥5.258,00 | ¥5.383,00 | ¥5.167,00 | 7,29M |
| 2026-05-29 | ¥5.458,00 | +7,48 % | ¥5.250,00 | ¥5.550,00 | ¥5.236,00 | 7,89M |
| 2026-05-28 | ¥5.078,00 | -0,82 % | ¥5.058,00 | ¥5.215,00 | ¥5.028,00 | 5,97M |
| 2026-05-27 | ¥5.120,00 | -0,31 % | ¥5.226,00 | ¥5.288,00 | ¥5.023,00 | 6,22M |
| 2026-05-26 | ¥5.136,00 | +2,11 % | ¥5.100,00 | ¥5.178,00 | ¥4.985,00 | 4,41M |
| 2026-05-25 | ¥5.030,00 | +9,47 % | ¥4.735,00 | ¥5.099,00 | ¥4.720,00 | 6,65M |
| 2026-05-22 | ¥4.595,00 | +4,50 % | ¥4.375,00 | ¥4.623,00 | ¥4.353,00 | 4,45M |
| 2026-05-21 | ¥4.397,00 | +5,07 % | ¥4.255,00 | ¥4.450,00 | ¥4.255,00 | 5,21M |