Roland Corporation 7944
TSE · Japan · Consumer Durables
¥3,695.00-35.00 (-0.94%)
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 | ¥3,695.00 | -0.94% | ¥3,730.00 | ¥3,730.00 | ¥3,650.00 | 91.50K |
| 2026-09-30 | ¥3,730.00 | +1.50% | ¥3,705.00 | ¥3,735.00 | ¥3,690.00 | 76.10K |
| 2026-09-29 | ¥3,675.00 | -1.61% | ¥3,720.00 | ¥3,720.00 | ¥3,640.00 | 91.70K |
| 2026-09-28 | ¥3,735.00 | -1.45% | ¥3,820.00 | ¥3,820.00 | ¥3,730.00 | 85.40K |
| 2026-09-25 | ¥3,790.00 | +1.34% | ¥3,800.00 | ¥3,805.00 | ¥3,755.00 | 99.50K |
| 2026-09-24 | ¥3,740.00 | -0.40% | ¥3,780.00 | ¥3,785.00 | ¥3,740.00 | 112.30K |
| 2026-09-18 | ¥3,755.00 | -0.66% | ¥3,780.00 | ¥3,785.00 | ¥3,735.00 | 79.90K |
| 2026-09-17 | ¥3,780.00 | +1.48% | ¥3,735.00 | ¥3,780.00 | ¥3,735.00 | 36.10K |
| 2026-09-16 | ¥3,725.00 | +0.81% | ¥3,725.00 | ¥3,740.00 | ¥3,700.00 | 35.70K |
| 2026-09-15 | ¥3,695.00 | -0.54% | ¥3,700.00 | ¥3,745.00 | ¥3,690.00 | 42.50K |
| 2026-09-14 | ¥3,715.00 | +1.50% | ¥3,650.00 | ¥3,730.00 | ¥3,645.00 | 47.10K |
| 2026-09-11 | ¥3,660.00 | -0.54% | ¥3,610.00 | ¥3,680.00 | ¥3,600.00 | 71.00K |
| 2026-09-10 | ¥3,680.00 | +0.55% | ¥3,640.00 | ¥3,690.00 | ¥3,640.00 | 53.90K |
| 2026-09-09 | ¥3,660.00 | -0.41% | ¥3,675.00 | ¥3,700.00 | ¥3,635.00 | 70.50K |
| 2026-09-08 | ¥3,675.00 | -3.29% | ¥3,795.00 | ¥3,795.00 | ¥3,675.00 | 123.10K |
| 2026-09-07 | ¥3,800.00 | -0.91% | ¥3,850.00 | ¥3,875.00 | ¥3,795.00 | 61.00K |
| 2026-09-04 | ¥3,835.00 | +0.66% | ¥3,810.00 | ¥3,845.00 | ¥3,795.00 | 50.60K |
| 2026-09-03 | ¥3,810.00 | -0.26% | ¥3,840.00 | ¥3,855.00 | ¥3,795.00 | 96.40K |
| 2026-09-02 | ¥3,820.00 | -1.55% | ¥3,825.00 | ¥3,870.00 | ¥3,805.00 | 84.20K |
| 2026-09-01 | ¥3,880.00 | +0.39% | ¥3,830.00 | ¥3,890.00 | ¥3,830.00 | 88.30K |
| 2026-08-31 | ¥3,865.00 | +2.38% | ¥3,800.00 | ¥3,890.00 | ¥3,780.00 | 109.00K |
| 2026-08-28 | ¥3,775.00 | -1.31% | ¥3,850.00 | ¥3,850.00 | ¥3,760.00 | 265.50K |
| 2026-08-27 | ¥3,825.00 | -0.91% | ¥3,865.00 | ¥3,905.00 | ¥3,825.00 | 92.50K |
| 2026-08-26 | ¥3,860.00 | +0.13% | ¥3,845.00 | ¥3,875.00 | ¥3,830.00 | 89.40K |
| 2026-08-25 | ¥3,855.00 | +0.13% | ¥3,885.00 | ¥3,890.00 | ¥3,825.00 | 117.20K |
| 2026-08-24 | ¥3,850.00 | -0.39% | ¥3,860.00 | ¥3,895.00 | ¥3,830.00 | 65.20K |
| 2026-08-21 | ¥3,865.00 | -0.90% | ¥3,880.00 | ¥3,880.00 | ¥3,825.00 | 82.60K |
| 2026-08-20 | ¥3,900.00 | +1.30% | ¥3,850.00 | ¥3,935.00 | ¥3,850.00 | 104.80K |
| 2026-08-19 | ¥3,850.00 | -4.58% | ¥4,020.00 | ¥4,040.00 | ¥3,845.00 | 160.10K |
| 2026-08-18 | ¥4,035.00 | -1.10% | ¥4,080.00 | ¥4,110.00 | ¥4,010.00 | 132.60K |
| 2026-08-17 | ¥4,080.00 | -5.34% | ¥4,170.00 | ¥4,240.00 | ¥4,070.00 | 127.90K |
| 2026-08-14 | ¥4,310.00 | +0.23% | ¥4,300.00 | ¥4,345.00 | ¥4,275.00 | 103.30K |
| 2026-08-13 | ¥4,300.00 | -2.05% | ¥4,390.00 | ¥4,390.00 | ¥4,270.00 | 140.60K |
| 2026-08-12 | ¥4,390.00 | +3.29% | ¥4,260.00 | ¥4,430.00 | ¥4,255.00 | 150.80K |
| 2026-08-10 | ¥4,250.00 | -0.82% | ¥4,215.00 | ¥4,290.00 | ¥4,025.00 | 254.30K |
| 2026-08-07 | ¥4,285.00 | -6.75% | ¥4,595.00 | ¥4,615.00 | ¥4,170.00 | 250.60K |
| 2026-08-06 | ¥4,595.00 | -0.11% | ¥4,570.00 | ¥4,600.00 | ¥4,495.00 | 144.10K |
| 2026-08-05 | ¥4,600.00 | +7.73% | ¥4,285.00 | ¥4,600.00 | ¥4,285.00 | 191.10K |
| 2026-08-04 | ¥4,270.00 | +1.79% | ¥4,150.00 | ¥4,275.00 | ¥4,145.00 | 124.60K |
| 2026-08-03 | ¥4,195.00 | -0.24% | ¥4,205.00 | ¥4,215.00 | ¥4,100.00 | 95.60K |
| 2026-07-31 | ¥4,205.00 | +0.36% | ¥4,165.00 | ¥4,265.00 | ¥4,080.00 | 157.40K |
| 2026-07-30 | ¥4,190.00 | +3.71% | ¥4,050.00 | ¥4,190.00 | ¥4,000.00 | 1.25M |
| 2026-07-29 | ¥4,040.00 | +0.37% | ¥4,045.00 | ¥4,045.00 | ¥4,000.00 | 97.70K |
| 2026-07-28 | ¥4,025.00 | -0.98% | ¥4,065.00 | ¥4,095.00 | ¥4,025.00 | 82.30K |
| 2026-07-27 | ¥4,065.00 | +2.14% | ¥4,020.00 | ¥4,085.00 | ¥4,015.00 | 77.80K |
| 2026-07-24 | ¥3,980.00 | -1.61% | ¥4,005.00 | ¥4,035.00 | ¥3,970.00 | 92.40K |
| 2026-07-23 | ¥4,045.00 | +0.12% | ¥4,030.00 | ¥4,050.00 | ¥4,005.00 | 95.40K |
| 2026-07-22 | ¥4,040.00 | -1.46% | ¥4,155.00 | ¥4,155.00 | ¥4,020.00 | 83.30K |
| 2026-07-21 | ¥4,100.00 | +0.24% | ¥4,230.00 | ¥4,230.00 | ¥4,065.00 | 112.70K |
| 2026-07-17 | ¥4,090.00 | -1.56% | ¥4,210.00 | ¥4,260.00 | ¥4,045.00 | 134.70K |
| 2026-07-16 | ¥4,155.00 | +0.97% | ¥4,185.00 | ¥4,185.00 | ¥4,125.00 | 108.10K |
| 2026-07-15 | ¥4,115.00 | +1.73% | ¥4,185.00 | ¥4,185.00 | ¥4,095.00 | 93.50K |
| 2026-07-14 | ¥4,045.00 | +1.00% | ¥4,060.00 | ¥4,170.00 | ¥4,045.00 | 124.00K |
| 2026-07-13 | ¥4,005.00 | -0.62% | ¥4,050.00 | ¥4,055.00 | ¥3,985.00 | 72.00K |
| 2026-07-10 | ¥4,030.00 | +0.37% | ¥4,080.00 | ¥4,100.00 | ¥4,000.00 | 120.90K |
| 2026-07-09 | ¥4,015.00 | -2.90% | ¥4,120.00 | ¥4,185.00 | ¥4,015.00 | 110.50K |
| 2026-07-08 | ¥4,135.00 | -2.01% | ¥4,220.00 | ¥4,220.00 | ¥4,130.00 | 91.90K |
| 2026-07-07 | ¥4,220.00 | -0.82% | ¥4,255.00 | ¥4,290.00 | ¥4,185.00 | 65.40K |
| 2026-07-06 | ¥4,255.00 | -0.23% | ¥4,220.00 | ¥4,255.00 | ¥4,165.00 | 107.40K |
| 2026-07-03 | ¥4,265.00 | +0.47% | ¥4,245.00 | ¥4,285.00 | ¥4,240.00 | 65.50K |
| 2026-07-02 | ¥4,245.00 | +2.04% | ¥4,200.00 | ¥4,310.00 | ¥4,195.00 | 124.50K |
| 2026-07-01 | ¥4,160.00 | +0.73% | ¥4,175.00 | ¥4,185.00 | ¥4,135.00 | 68.10K |
| 2026-06-30 | ¥4,130.00 | -2.36% | ¥4,230.00 | ¥4,245.00 | ¥4,120.00 | 92.50K |
| 2026-06-29 | ¥4,230.00 | -2.31% | ¥4,260.00 | ¥4,280.00 | ¥4,190.00 | 154.80K |
| 2026-06-26 | ¥4,330.00 | +0.12% | ¥4,360.00 | ¥4,370.00 | ¥4,295.00 | 60.00K |
| 2026-06-25 | ¥4,325.00 | +1.05% | ¥4,260.00 | ¥4,345.00 | ¥4,260.00 | 58.70K |
| 2026-06-24 | ¥4,280.00 | +0.47% | ¥4,290.00 | ¥4,325.00 | ¥4,265.00 | 59.90K |
| 2026-06-23 | ¥4,260.00 | -2.52% | ¥4,440.00 | ¥4,440.00 | ¥4,250.00 | 55.80K |
| 2026-06-22 | ¥4,370.00 | +0.81% | ¥4,335.00 | ¥4,410.00 | ¥4,335.00 | 41.80K |
| 2026-06-19 | ¥4,335.00 | -0.46% | ¥4,345.00 | ¥4,430.00 | ¥4,335.00 | 49.70K |
| 2026-06-18 | ¥4,355.00 | +1.04% | ¥4,300.00 | ¥4,395.00 | ¥4,285.00 | 79.00K |
| 2026-06-17 | ¥4,310.00 | -0.35% | ¥4,360.00 | ¥4,395.00 | ¥4,310.00 | 64.90K |
| 2026-06-16 | ¥4,325.00 | -0.46% | ¥4,375.00 | ¥4,400.00 | ¥4,300.00 | 69.00K |
| 2026-06-15 | ¥4,345.00 | +1.28% | ¥4,280.00 | ¥4,385.00 | ¥4,270.00 | 87.80K |
| 2026-06-12 | ¥4,290.00 | -0.69% | ¥4,335.00 | ¥4,375.00 | ¥4,210.00 | 99.70K |
| 2026-06-11 | ¥4,320.00 | 0.00% | ¥4,255.00 | ¥4,335.00 | ¥4,230.00 | 127.60K |
| 2026-06-10 | ¥4,320.00 | -0.69% | ¥4,380.00 | ¥4,420.00 | ¥4,310.00 | 95.90K |
| 2026-06-09 | ¥4,350.00 | +0.81% | ¥4,310.00 | ¥4,365.00 | ¥4,240.00 | 116.70K |
| 2026-06-08 | ¥4,315.00 | -3.25% | ¥4,390.00 | ¥4,440.00 | ¥4,290.00 | 84.30K |
| 2026-06-05 | ¥4,460.00 | +0.45% | ¥4,480.00 | ¥4,540.00 | ¥4,425.00 | 81.70K |
| 2026-06-04 | ¥4,440.00 | -2.84% | ¥4,565.00 | ¥4,590.00 | ¥4,435.00 | 59.60K |
| 2026-06-03 | ¥4,570.00 | +2.93% | ¥4,390.00 | ¥4,625.00 | ¥4,390.00 | 89.10K |
| 2026-06-02 | ¥4,440.00 | -2.52% | ¥4,485.00 | ¥4,505.00 | ¥4,380.00 | 95.60K |
| 2026-06-01 | ¥4,555.00 | -0.33% | ¥4,570.00 | ¥4,580.00 | ¥4,455.00 | 108.50K |
| 2026-05-29 | ¥4,570.00 | -0.44% | ¥4,565.00 | ¥4,650.00 | ¥4,565.00 | 139.00K |
| 2026-05-28 | ¥4,590.00 | +0.88% | ¥4,480.00 | ¥4,600.00 | ¥4,480.00 | 65.90K |
| 2026-05-27 | ¥4,550.00 | -0.11% | ¥4,450.00 | ¥4,615.00 | ¥4,360.00 | 213.60K |
| 2026-05-26 | ¥4,555.00 | -0.33% | ¥4,555.00 | ¥4,555.00 | ¥4,465.00 | 113.30K |
| 2026-05-25 | ¥4,570.00 | -0.33% | ¥4,600.00 | ¥4,600.00 | ¥4,520.00 | 96.00K |
| 2026-05-22 | ¥4,585.00 | +0.77% | ¥4,590.00 | ¥4,600.00 | ¥4,550.00 | 97.10K |