ROHM Company Limited 6963
TSE · Japan · Electronic Technology
¥5,105.00+165.00 (+3.34%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5,105.00 | +3.34% | ¥5,000.00 | ¥5,138.00 | ¥4,965.00 | 3.22M |
| 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 |