Rock Field Co., Ltd. 2910
TSE · Japan · Consumer Non-Durables
¥1,360.00-25.00 (-1.81%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,360.00 | -1.81% | ¥1,380.00 | ¥1,382.00 | ¥1,359.00 | 60.10K |
| 2026-10-01 | ¥1,385.00 | +0.65% | ¥1,366.00 | ¥1,392.00 | ¥1,366.00 | 80.60K |
| 2026-09-30 | ¥1,376.00 | -1.01% | ¥1,395.00 | ¥1,395.00 | ¥1,375.00 | 66.60K |
| 2026-09-29 | ¥1,390.00 | -1.00% | ¥1,403.00 | ¥1,404.00 | ¥1,390.00 | 80.10K |
| 2026-09-28 | ¥1,404.00 | -0.14% | ¥1,406.00 | ¥1,416.00 | ¥1,402.00 | 62.60K |
| 2026-09-25 | ¥1,406.00 | -0.64% | ¥1,414.00 | ¥1,425.00 | ¥1,406.00 | 56.40K |
| 2026-09-24 | ¥1,415.00 | -0.42% | ¥1,423.00 | ¥1,425.00 | ¥1,407.00 | 48.90K |
| 2026-09-18 | ¥1,421.00 | +0.42% | ¥1,402.00 | ¥1,422.00 | ¥1,399.00 | 52.70K |
| 2026-09-17 | ¥1,415.00 | +1.43% | ¥1,391.00 | ¥1,418.00 | ¥1,391.00 | 33.30K |
| 2026-09-16 | ¥1,395.00 | -0.36% | ¥1,400.00 | ¥1,405.00 | ¥1,394.00 | 32.80K |
| 2026-09-15 | ¥1,400.00 | +0.36% | ¥1,395.00 | ¥1,408.00 | ¥1,395.00 | 37.00K |
| 2026-09-14 | ¥1,395.00 | +1.16% | ¥1,371.00 | ¥1,404.00 | ¥1,371.00 | 48.00K |
| 2026-09-11 | ¥1,379.00 | -0.65% | ¥1,378.00 | ¥1,390.00 | ¥1,370.00 | 45.80K |
| 2026-09-10 | ¥1,388.00 | -0.07% | ¥1,381.00 | ¥1,389.00 | ¥1,376.00 | 46.30K |
| 2026-09-09 | ¥1,389.00 | -0.86% | ¥1,395.00 | ¥1,407.00 | ¥1,383.00 | 43.10K |
| 2026-09-08 | ¥1,401.00 | -1.89% | ¥1,416.00 | ¥1,427.00 | ¥1,401.00 | 48.50K |
| 2026-09-07 | ¥1,428.00 | -1.31% | ¥1,447.00 | ¥1,447.00 | ¥1,413.00 | 81.20K |
| 2026-09-04 | ¥1,447.00 | +2.62% | ¥1,400.00 | ¥1,449.00 | ¥1,391.00 | 137.00K |
| 2026-09-03 | ¥1,410.00 | -0.21% | ¥1,420.00 | ¥1,420.00 | ¥1,409.00 | 41.50K |
| 2026-09-02 | ¥1,413.00 | -0.49% | ¥1,414.00 | ¥1,422.00 | ¥1,407.00 | 41.20K |
| 2026-09-01 | ¥1,420.00 | -0.21% | ¥1,419.00 | ¥1,424.00 | ¥1,415.00 | 26.20K |
| 2026-08-31 | ¥1,423.00 | -0.49% | ¥1,430.00 | ¥1,431.00 | ¥1,420.00 | 45.70K |
| 2026-08-28 | ¥1,430.00 | +0.14% | ¥1,428.00 | ¥1,430.00 | ¥1,421.00 | 39.60K |
| 2026-08-27 | ¥1,428.00 | -0.07% | ¥1,423.00 | ¥1,429.00 | ¥1,420.00 | 33.00K |
| 2026-08-26 | ¥1,429.00 | +0.85% | ¥1,415.00 | ¥1,429.00 | ¥1,415.00 | 40.90K |
| 2026-08-25 | ¥1,417.00 | -0.28% | ¥1,423.00 | ¥1,429.00 | ¥1,415.00 | 34.80K |
| 2026-08-24 | ¥1,421.00 | +0.42% | ¥1,415.00 | ¥1,428.00 | ¥1,410.00 | 43.00K |
| 2026-08-21 | ¥1,415.00 | +0.71% | ¥1,400.00 | ¥1,418.00 | ¥1,400.00 | 55.50K |
| 2026-08-20 | ¥1,405.00 | -0.50% | ¥1,412.00 | ¥1,422.00 | ¥1,400.00 | 94.30K |
| 2026-08-19 | ¥1,412.00 | +0.71% | ¥1,408.00 | ¥1,416.00 | ¥1,403.00 | 78.90K |
| 2026-08-18 | ¥1,402.00 | -0.14% | ¥1,400.00 | ¥1,411.00 | ¥1,391.00 | 60.70K |
| 2026-08-17 | ¥1,404.00 | -0.78% | ¥1,400.00 | ¥1,415.00 | ¥1,398.00 | 87.90K |
| 2026-08-14 | ¥1,415.00 | +1.58% | ¥1,391.00 | ¥1,415.00 | ¥1,381.00 | 97.20K |
| 2026-08-13 | ¥1,393.00 | +1.24% | ¥1,379.00 | ¥1,399.00 | ¥1,373.00 | 55.80K |
| 2026-08-12 | ¥1,376.00 | +0.81% | ¥1,373.00 | ¥1,378.00 | ¥1,363.00 | 38.30K |
| 2026-08-10 | ¥1,365.00 | -0.15% | ¥1,367.00 | ¥1,374.00 | ¥1,363.00 | 38.30K |
| 2026-08-07 | ¥1,367.00 | +1.18% | ¥1,359.00 | ¥1,376.00 | ¥1,356.00 | 36.70K |
| 2026-08-06 | ¥1,351.00 | +1.58% | ¥1,333.00 | ¥1,357.00 | ¥1,333.00 | 33.40K |
| 2026-08-05 | ¥1,330.00 | -1.19% | ¥1,346.00 | ¥1,350.00 | ¥1,330.00 | 42.50K |
| 2026-08-04 | ¥1,346.00 | -1.82% | ¥1,366.00 | ¥1,369.00 | ¥1,345.00 | 42.00K |
| 2026-08-03 | ¥1,371.00 | +0.07% | ¥1,374.00 | ¥1,381.00 | ¥1,360.00 | 57.00K |
| 2026-07-31 | ¥1,370.00 | -1.51% | ¥1,387.00 | ¥1,403.00 | ¥1,367.00 | 46.00K |
| 2026-07-30 | ¥1,391.00 | -1.35% | ¥1,412.00 | ¥1,415.00 | ¥1,383.00 | 72.60K |
| 2026-07-29 | ¥1,410.00 | +1.81% | ¥1,395.00 | ¥1,415.00 | ¥1,388.00 | 86.00K |
| 2026-07-28 | ¥1,385.00 | +1.24% | ¥1,369.00 | ¥1,389.00 | ¥1,366.00 | 76.30K |
| 2026-07-27 | ¥1,368.00 | +0.74% | ¥1,365.00 | ¥1,368.00 | ¥1,355.00 | 48.00K |
| 2026-07-24 | ¥1,358.00 | -0.07% | ¥1,358.00 | ¥1,364.00 | ¥1,354.00 | 30.70K |
| 2026-07-23 | ¥1,359.00 | +0.52% | ¥1,355.00 | ¥1,361.00 | ¥1,350.00 | 22.90K |
| 2026-07-22 | ¥1,352.00 | +0.45% | ¥1,351.00 | ¥1,361.00 | ¥1,336.00 | 38.40K |
| 2026-07-21 | ¥1,346.00 | -1.25% | ¥1,366.00 | ¥1,378.00 | ¥1,344.00 | 76.10K |
| 2026-07-17 | ¥1,363.00 | +1.19% | ¥1,348.00 | ¥1,368.00 | ¥1,348.00 | 34.00K |
| 2026-07-16 | ¥1,347.00 | -0.30% | ¥1,348.00 | ¥1,365.00 | ¥1,347.00 | 31.60K |
| 2026-07-15 | ¥1,351.00 | +0.45% | ¥1,349.00 | ¥1,358.00 | ¥1,345.00 | 28.00K |
| 2026-07-14 | ¥1,345.00 | -0.44% | ¥1,358.00 | ¥1,370.00 | ¥1,345.00 | 27.60K |
| 2026-07-13 | ¥1,351.00 | -0.88% | ¥1,365.00 | ¥1,372.00 | ¥1,351.00 | 29.40K |
| 2026-07-10 | ¥1,363.00 | +0.15% | ¥1,357.00 | ¥1,368.00 | ¥1,353.00 | 31.80K |
| 2026-07-09 | ¥1,361.00 | -0.66% | ¥1,361.00 | ¥1,373.00 | ¥1,361.00 | 27.90K |
| 2026-07-08 | ¥1,370.00 | +0.66% | ¥1,366.00 | ¥1,375.00 | ¥1,363.00 | 30.70K |
| 2026-07-07 | ¥1,361.00 | +1.04% | ¥1,343.00 | ¥1,366.00 | ¥1,343.00 | 52.40K |
| 2026-07-06 | ¥1,347.00 | +0.60% | ¥1,354.00 | ¥1,356.00 | ¥1,344.00 | 32.20K |
| 2026-07-03 | ¥1,339.00 | -0.15% | ¥1,348.00 | ¥1,355.00 | ¥1,337.00 | 42.50K |
| 2026-07-02 | ¥1,341.00 | +0.83% | ¥1,339.00 | ¥1,352.00 | ¥1,330.00 | 71.20K |
| 2026-07-01 | ¥1,330.00 | +1.22% | ¥1,316.00 | ¥1,330.00 | ¥1,311.00 | 48.30K |
| 2026-06-30 | ¥1,314.00 | -1.13% | ¥1,323.00 | ¥1,330.00 | ¥1,309.00 | 53.30K |
| 2026-06-29 | ¥1,329.00 | +0.68% | ¥1,323.00 | ¥1,344.00 | ¥1,321.00 | 57.00K |
| 2026-06-26 | ¥1,320.00 | +0.30% | ¥1,322.00 | ¥1,341.00 | ¥1,317.00 | 92.90K |
| 2026-06-25 | ¥1,316.00 | +2.89% | ¥1,280.00 | ¥1,326.00 | ¥1,279.00 | 110.50K |
| 2026-06-24 | ¥1,279.00 | -0.70% | ¥1,289.00 | ¥1,297.00 | ¥1,278.00 | 43.60K |
| 2026-06-23 | ¥1,288.00 | +1.18% | ¥1,274.00 | ¥1,296.00 | ¥1,271.00 | 60.30K |
| 2026-06-22 | ¥1,273.00 | +0.55% | ¥1,260.00 | ¥1,278.00 | ¥1,259.00 | 22.70K |
| 2026-06-19 | ¥1,266.00 | -0.55% | ¥1,270.00 | ¥1,280.00 | ¥1,257.00 | 33.80K |
| 2026-06-18 | ¥1,273.00 | +0.32% | ¥1,267.00 | ¥1,278.00 | ¥1,265.00 | 45.60K |
| 2026-06-17 | ¥1,269.00 | -2.16% | ¥1,297.00 | ¥1,308.00 | ¥1,269.00 | 54.70K |
| 2026-06-16 | ¥1,297.00 | +0.15% | ¥1,293.00 | ¥1,299.00 | ¥1,279.00 | 55.10K |
| 2026-06-15 | ¥1,295.00 | +1.01% | ¥1,270.00 | ¥1,301.00 | ¥1,266.00 | 62.30K |
| 2026-06-12 | ¥1,282.00 | +1.26% | ¥1,292.00 | ¥1,292.00 | ¥1,267.00 | 87.40K |
| 2026-06-11 | ¥1,266.00 | +1.28% | ¥1,261.00 | ¥1,294.00 | ¥1,242.00 | 107.50K |
| 2026-06-10 | ¥1,250.00 | -0.48% | ¥1,243.00 | ¥1,276.00 | ¥1,220.00 | 127.90K |
| 2026-06-09 | ¥1,256.00 | +0.56% | ¥1,260.00 | ¥1,263.00 | ¥1,244.00 | 66.30K |
| 2026-06-08 | ¥1,249.00 | -0.72% | ¥1,247.00 | ¥1,270.00 | ¥1,245.00 | 65.60K |
| 2026-06-05 | ¥1,258.00 | +1.86% | ¥1,254.00 | ¥1,267.00 | ¥1,234.00 | 63.40K |
| 2026-06-04 | ¥1,235.00 | -0.32% | ¥1,240.00 | ¥1,244.00 | ¥1,219.00 | 44.20K |
| 2026-06-03 | ¥1,239.00 | +0.81% | ¥1,227.00 | ¥1,239.00 | ¥1,214.00 | 60.30K |
| 2026-06-02 | ¥1,229.00 | -0.16% | ¥1,230.00 | ¥1,236.00 | ¥1,217.00 | 67.80K |
| 2026-06-01 | ¥1,231.00 | -0.73% | ¥1,231.00 | ¥1,240.00 | ¥1,218.00 | 103.90K |
| 2026-05-29 | ¥1,240.00 | -1.27% | ¥1,256.00 | ¥1,269.00 | ¥1,240.00 | 117.00K |
| 2026-05-28 | ¥1,256.00 | -0.55% | ¥1,263.00 | ¥1,269.00 | ¥1,251.00 | 64.60K |
| 2026-05-27 | ¥1,263.00 | +0.64% | ¥1,251.00 | ¥1,267.00 | ¥1,248.00 | 65.10K |
| 2026-05-26 | ¥1,255.00 | -0.55% | ¥1,256.00 | ¥1,261.00 | ¥1,243.00 | 60.90K |
| 2026-05-25 | ¥1,262.00 | -2.47% | ¥1,294.00 | ¥1,294.00 | ¥1,252.00 | 80.80K |