Rococo Co. Ltd. 5868
TSE · Japan · Technology Services
¥1,035.00-7.00 (-0.67%)
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 | ¥1,035.00 | -0.67% | ¥1,042.00 | ¥1,042.00 | ¥1,018.00 | 12.80K |
| 2026-10-01 | ¥1,042.00 | -1.61% | ¥1,051.00 | ¥1,058.00 | ¥1,032.00 | 10.20K |
| 2026-09-30 | ¥1,059.00 | +1.53% | ¥1,047.00 | ¥1,059.00 | ¥1,026.00 | 8.50K |
| 2026-09-29 | ¥1,043.00 | -1.23% | ¥1,060.00 | ¥1,060.00 | ¥1,028.00 |
| 9.90K |
| 2026-09-28 | ¥1,056.00 | -0.75% | ¥1,064.00 | ¥1,064.00 | ¥1,037.00 | 28.90K |
| 2026-09-25 | ¥1,064.00 | -0.47% | ¥1,070.00 | ¥1,070.00 | ¥1,050.00 | 5.20K |
| 2026-09-24 | ¥1,069.00 | +1.42% | ¥1,058.00 | ¥1,083.00 | ¥1,041.00 | 14.20K |
| 2026-09-18 | ¥1,054.00 | +1.15% | ¥1,051.00 | ¥1,054.00 | ¥1,043.00 | 1.70K |
| 2026-09-17 | ¥1,042.00 | -1.51% | ¥1,058.00 | ¥1,058.00 | ¥1,040.00 | 6.80K |
| 2026-09-16 | ¥1,058.00 | 0.00% | ¥1,060.00 | ¥1,060.00 | ¥1,041.00 | 6.00K |
| 2026-09-15 | ¥1,058.00 | 0.00% | ¥1,060.00 | ¥1,064.00 | ¥1,050.00 | 7.80K |
| 2026-09-14 | ¥1,058.00 | -0.84% | ¥1,064.00 | ¥1,065.00 | ¥1,024.00 | 27.50K |
| 2026-09-11 | ¥1,067.00 | +0.47% | ¥1,052.00 | ¥1,072.00 | ¥1,044.00 | 21.40K |
| 2026-09-10 | ¥1,062.00 | +1.05% | ¥1,051.00 | ¥1,062.00 | ¥1,044.00 | 4.50K |
| 2026-09-09 | ¥1,051.00 | 0.00% | ¥1,051.00 | ¥1,059.00 | ¥1,050.00 | 3.50K |
| 2026-09-08 | ¥1,051.00 | -0.38% | ¥1,058.00 | ¥1,058.00 | ¥1,051.00 | 7.80K |
| 2026-09-07 | ¥1,055.00 | +0.67% | ¥1,048.00 | ¥1,061.00 | ¥1,048.00 | 4.60K |
| 2026-09-04 | ¥1,048.00 | +2.64% | ¥1,024.00 | ¥1,048.00 | ¥1,024.00 | 8.10K |
| 2026-09-03 | ¥1,021.00 | +0.49% | ¥1,020.00 | ¥1,023.00 | ¥1,020.00 | 2.80K |
| 2026-09-02 | ¥1,016.00 | -1.55% | ¥1,032.00 | ¥1,032.00 | ¥1,016.00 | 2.50K |
| 2026-09-01 | ¥1,032.00 | +0.78% | ¥1,029.00 | ¥1,032.00 | ¥1,018.00 | 4.20K |
| 2026-08-31 | ¥1,024.00 | +0.20% | ¥1,020.00 | ¥1,024.00 | ¥1,013.00 | 4.10K |
| 2026-08-28 | ¥1,022.00 | +1.59% | ¥1,003.00 | ¥1,022.00 | ¥1,000.00 | 3.40K |
| 2026-08-27 | ¥1,006.00 | -0.69% | ¥1,013.00 | ¥1,013.00 | ¥1,004.00 | 2.50K |
| 2026-08-26 | ¥1,013.00 | -1.65% | ¥1,022.00 | ¥1,024.00 | ¥1,013.00 | 3.90K |
| 2026-08-25 | ¥1,030.00 | +2.39% | ¥1,006.00 | ¥1,030.00 | ¥1,006.00 | 4.90K |
| 2026-08-24 | ¥1,006.00 | +0.60% | ¥1,000.00 | ¥1,009.00 | ¥998.00 | 4.40K |
| 2026-08-21 | ¥1,000.00 | +0.60% | ¥988.00 | ¥1,011.00 | ¥988.00 | 8.70K |
| 2026-08-20 | ¥994.00 | +0.20% | ¥998.00 | ¥998.00 | ¥990.00 | 4.40K |
| 2026-08-19 | ¥992.00 | -0.30% | ¥992.00 | ¥998.00 | ¥986.00 | 9.80K |
| 2026-08-18 | ¥995.00 | +0.51% | ¥998.00 | ¥998.00 | ¥990.00 | 12.40K |
| 2026-08-17 | ¥990.00 | -3.41% | ¥995.00 | ¥995.00 | ¥981.00 | 31.20K |
| 2026-08-14 | ¥1,025.00 | +1.18% | ¥1,018.00 | ¥1,025.00 | ¥1,016.00 | 1.80K |
| 2026-08-13 | ¥1,013.00 | -0.49% | ¥1,019.00 | ¥1,020.00 | ¥1,007.00 | 1.70K |
| 2026-08-12 | ¥1,018.00 | +0.59% | ¥1,015.00 | ¥1,019.00 | ¥1,012.00 | 1.60K |
| 2026-08-10 | ¥1,012.00 | +1.40% | ¥998.00 | ¥1,012.00 | ¥998.00 | 2.40K |
| 2026-08-07 | ¥998.00 | -0.30% | ¥998.00 | ¥998.00 | ¥990.00 | 2.10K |
| 2026-08-06 | ¥1,001.00 | +0.40% | ¥998.00 | ¥1,005.00 | ¥998.00 | 1.10K |
| 2026-08-05 | ¥997.00 | -0.10% | ¥997.00 | ¥997.00 | ¥997.00 | 100 |
| 2026-08-04 | ¥998.00 | -0.10% | ¥998.00 | ¥1,000.00 | ¥995.00 | 2.30K |
| 2026-08-03 | ¥999.00 | +1.52% | ¥984.00 | ¥1,002.00 | ¥984.00 | 6.00K |
| 2026-07-31 | ¥984.00 | +1.76% | ¥982.00 | ¥984.00 | ¥973.00 | 4.70K |
| 2026-07-30 | ¥967.00 | +1.36% | ¥959.00 | ¥967.00 | ¥959.00 | 1.60K |
| 2026-07-29 | ¥954.00 | +0.10% | ¥954.00 | ¥963.00 | ¥953.00 | 1.20K |
| 2026-07-28 | ¥953.00 | -0.10% | ¥954.00 | ¥974.00 | ¥952.00 | 5.30K |
| 2026-07-27 | ¥954.00 | +0.32% | ¥951.00 | ¥959.00 | ¥951.00 | 1.30K |
| 2026-07-24 | ¥951.00 | -0.21% | ¥950.00 | ¥963.00 | ¥950.00 | 2.50K |
| 2026-07-23 | ¥953.00 | +0.11% | ¥950.00 | ¥956.00 | ¥950.00 | 1.50K |
| 2026-07-22 | ¥952.00 | +0.11% | ¥955.00 | ¥964.00 | ¥952.00 | 3.80K |
| 2026-07-21 | ¥951.00 | -0.73% | ¥955.00 | ¥955.00 | ¥948.00 | 3.00K |
| 2026-07-17 | ¥958.00 | 0.00% | ¥958.00 | ¥958.00 | ¥940.00 | 7.20K |
| 2026-07-16 | ¥958.00 | 0.00% | ¥959.00 | ¥960.00 | ¥958.00 | 900 |
| 2026-07-15 | ¥958.00 | +0.42% | ¥954.00 | ¥962.00 | ¥954.00 | 4.20K |
| 2026-07-14 | ¥954.00 | 0.00% | ¥956.00 | ¥964.00 | ¥925.00 | 10.50K |
| 2026-07-13 | ¥954.00 | -1.95% | ¥973.00 | ¥974.00 | ¥954.00 | 5.70K |
| 2026-07-10 | ¥973.00 | -0.10% | ¥974.00 | ¥977.00 | ¥971.00 | 2.10K |
| 2026-07-09 | ¥974.00 | +0.52% | ¥969.00 | ¥977.00 | ¥969.00 | 600 |
| 2026-07-08 | ¥969.00 | -1.52% | ¥980.00 | ¥980.00 | ¥968.00 | 2.90K |
| 2026-07-07 | ¥984.00 | -0.20% | ¥985.00 | ¥990.00 | ¥980.00 | 3.30K |
| 2026-07-06 | ¥986.00 | -0.40% | ¥990.00 | ¥991.00 | ¥986.00 | 1.60K |
| 2026-07-03 | ¥990.00 | +0.20% | ¥988.00 | ¥990.00 | ¥988.00 | 900 |
| 2026-07-02 | ¥988.00 | -1.10% | ¥999.00 | ¥999.00 | ¥987.00 | 1.20K |
| 2026-07-01 | ¥999.00 | +0.71% | ¥1,000.00 | ¥1,010.00 | ¥999.00 | 4.00K |
| 2026-06-30 | ¥992.00 | -4.43% | ¥1,048.00 | ¥1,048.00 | ¥985.00 | 14.90K |
| 2026-06-29 | ¥1,038.00 | +4.32% | ¥983.00 | ¥1,038.00 | ¥983.00 | 6.10K |
| 2026-06-26 | ¥995.00 | +0.71% | ¥989.00 | ¥997.00 | ¥988.00 | 3.90K |
| 2026-06-25 | ¥988.00 | -0.10% | ¥989.00 | ¥990.00 | ¥978.00 | 4.70K |
| 2026-06-24 | ¥989.00 | +1.23% | ¥976.00 | ¥990.00 | ¥976.00 | 4.50K |
| 2026-06-23 | ¥977.00 | -0.91% | ¥986.00 | ¥986.00 | ¥976.00 | 4.30K |
| 2026-06-22 | ¥986.00 | -0.50% | ¥986.00 | ¥992.00 | ¥986.00 | 4.80K |
| 2026-06-19 | ¥991.00 | +0.10% | ¥990.00 | ¥997.00 | ¥990.00 | 2.50K |
| 2026-06-18 | ¥990.00 | 0.00% | ¥990.00 | ¥997.00 | ¥990.00 | 6.40K |
| 2026-06-17 | ¥990.00 | -1.00% | ¥991.00 | ¥1,000.00 | ¥990.00 | 2.70K |
| 2026-06-16 | ¥1,000.00 | -2.82% | ¥1,010.00 | ¥1,010.00 | ¥991.00 | 5.80K |
| 2026-06-15 | ¥1,029.00 | +2.59% | ¥1,028.00 | ¥1,029.00 | ¥990.00 | 32.40K |
| 2026-06-12 | ¥1,003.00 | +0.60% | ¥1,012.00 | ¥1,015.00 | ¥996.00 | 9.50K |
| 2026-06-11 | ¥997.00 | -0.30% | ¥992.00 | ¥1,005.00 | ¥992.00 | 20.30K |
| 2026-06-10 | ¥1,000.00 | +0.40% | ¥995.00 | ¥1,008.00 | ¥988.00 | 11.40K |
| 2026-06-09 | ¥996.00 | -1.29% | ¥1,013.00 | ¥1,028.00 | ¥980.00 | 20.00K |
| 2026-06-08 | ¥1,009.00 | +7.91% | ¥980.00 | ¥1,085.00 | ¥970.00 | 71.30K |
| 2026-06-05 | ¥935.00 | +0.97% | ¥930.00 | ¥935.00 | ¥919.00 | 5.20K |
| 2026-06-04 | ¥926.00 | -0.11% | ¥930.00 | ¥933.00 | ¥925.00 | 5.20K |
| 2026-06-03 | ¥927.00 | -0.96% | ¥925.00 | ¥936.00 | ¥924.00 | 2.50K |
| 2026-06-02 | ¥936.00 | 0.00% | ¥940.00 | ¥940.00 | ¥925.00 | 2.50K |
| 2026-06-01 | ¥936.00 | -0.11% | ¥932.00 | ¥940.00 | ¥932.00 | 3.00K |
| 2026-05-29 | ¥937.00 | -0.32% | ¥945.00 | ¥945.00 | ¥930.00 | 3.60K |
| 2026-05-28 | ¥940.00 | +1.51% | ¥927.00 | ¥940.00 | ¥927.00 | 1.30K |
| 2026-05-27 | ¥926.00 | +0.54% | ¥932.00 | ¥932.00 | ¥912.00 | 6.60K |
| 2026-05-26 | ¥921.00 | -0.86% | ¥932.00 | ¥932.00 | ¥916.00 | 5.40K |
| 2026-05-25 | ¥929.00 | 0.00% | ¥931.00 | ¥932.00 | ¥929.00 | 3.00K |