Canada markets closed

ROHM Co., Ltd. (6963.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,028.00+24.00 (+1.20%)
At close: 03:15PM JST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20242,004.002,044.001,998.502,028.002,028.006,742,400
May 30, 20241,980.002,009.501,968.002,004.002,004.004,377,300
May 29, 20242,051.002,069.002,017.002,020.002,020.002,518,900
May 28, 20242,067.502,079.002,045.002,053.502,053.502,300,200
May 27, 20242,002.502,050.501,997.502,047.502,047.502,899,900
May 24, 20242,000.002,025.001,988.502,003.002,003.002,469,000
May 23, 20242,023.502,031.502,009.502,023.502,023.504,498,300
May 22, 20241,990.002,003.501,967.001,995.501,995.504,001,300
May 21, 20242,027.002,034.001,997.001,998.501,998.506,240,700
May 20, 20242,046.502,073.502,035.002,069.002,069.002,930,200
May 17, 20242,052.002,079.502,040.502,046.502,046.503,306,800
May 16, 20242,120.002,128.002,032.502,048.502,048.505,171,400
May 15, 20242,105.002,137.502,105.002,119.002,119.005,124,000
May 14, 20242,060.002,101.002,058.002,079.502,079.505,113,300
May 13, 20242,040.002,069.002,031.502,065.502,065.505,391,200
May 10, 20242,020.502,066.502,016.002,043.502,043.509,037,800
May 09, 20242,030.002,103.001,981.002,014.002,014.0022,473,000
May 08, 20242,248.002,279.002,243.502,254.502,254.505,078,000
May 07, 20242,270.002,271.002,219.002,227.502,227.505,146,100
May 02, 20242,280.002,281.502,229.002,246.002,246.004,739,500
May 01, 20242,271.502,311.502,264.002,305.502,305.503,159,600
Apr 30, 20242,308.002,313.002,278.502,294.502,294.503,949,000
Apr 26, 20242,242.502,271.502,233.502,263.002,263.003,461,800
Apr 25, 20242,225.502,262.502,218.002,237.002,237.004,862,100
Apr 24, 20242,180.002,255.002,175.502,244.502,244.506,875,700
Apr 23, 20242,185.002,205.002,135.502,149.502,149.503,554,300
Apr 22, 20242,125.502,143.002,111.502,142.502,142.503,025,100
Apr 19, 20242,170.002,177.002,105.002,126.002,126.005,785,600
Apr 18, 20242,180.002,229.002,169.002,200.502,200.503,945,400
Apr 17, 20242,207.502,222.502,174.002,177.502,177.503,893,700
Apr 16, 20242,202.502,214.002,174.002,180.002,180.005,516,300
Apr 15, 20242,232.502,234.002,198.002,232.502,232.504,332,900
Apr 12, 20242,253.002,277.002,220.002,250.502,250.507,260,300
Apr 11, 20242,280.002,288.502,253.002,253.002,253.005,272,400
Apr 10, 20242,268.002,311.002,259.002,300.002,300.008,277,100
Apr 09, 20242,270.002,298.002,253.002,268.002,268.0018,162,400
Apr 08, 20242,432.002,445.002,415.502,431.502,431.502,428,000
Apr 05, 20242,394.002,411.002,383.002,397.002,397.003,040,100
Apr 04, 20242,457.002,468.502,432.002,441.002,441.003,549,000
Apr 03, 20242,431.002,454.002,382.502,446.502,446.504,938,600
Apr 02, 20242,451.002,503.002,434.502,479.002,479.003,968,300
Apr 01, 20242,469.502,480.002,417.002,426.002,426.004,689,000
Mar 29, 20242,397.502,440.002,378.502,410.502,410.504,675,400
Mar 28, 20242,435.502,450.502,403.002,415.502,415.505,114,300
Mar 28, 202425 Dividend
Mar 27, 20242,515.002,526.502,456.502,460.002,435.005,432,200
Mar 26, 20242,511.002,538.002,505.502,528.002,502.312,023,700
Mar 25, 20242,541.502,542.002,502.502,510.002,484.492,741,800
Mar 22, 20242,560.002,577.502,543.002,546.002,520.132,796,800
Mar 21, 20242,544.002,576.002,536.502,546.502,520.623,438,100
Mar 19, 20242,491.002,513.002,473.502,510.502,484.993,110,900
Mar 18, 20242,488.002,495.002,466.002,491.502,466.182,858,900
Mar 15, 20242,444.002,472.502,440.002,471.502,446.384,121,700
Mar 14, 20242,439.502,471.002,438.002,461.502,436.483,375,600
Mar 13, 20242,483.002,507.002,456.502,467.002,441.932,934,000
Mar 12, 20242,425.502,467.502,414.502,463.502,438.463,265,500
Mar 11, 20242,469.502,474.002,428.502,447.002,422.134,621,300
Mar 08, 20242,495.002,526.002,492.002,505.502,480.044,508,700
Mar 07, 20242,586.002,588.502,508.502,515.502,489.943,973,400
Mar 06, 20242,505.002,568.002,492.502,568.002,541.903,311,500
Mar 05, 20242,560.002,561.502,498.002,534.002,508.254,945,400
Mar 04, 20242,597.002,599.502,563.502,597.002,570.613,437,100
Mar 01, 20242,548.502,619.502,537.002,568.502,542.404,375,900
Feb 29, 20242,512.502,559.502,501.502,542.502,516.664,527,000
Feb 28, 20242,573.502,590.502,540.502,542.002,516.173,957,500
Feb 27, 20242,619.002,626.502,591.002,591.002,564.673,630,000
Feb 26, 20242,669.002,675.002,604.502,615.502,588.924,548,500
Feb 22, 20242,653.002,673.002,630.502,669.002,641.883,990,900
Feb 21, 20242,619.002,637.002,602.002,615.002,588.422,775,200
Feb 20, 20242,623.002,656.502,608.502,645.502,618.613,036,600
Feb 19, 20242,623.002,662.502,598.002,623.002,596.342,721,200
Feb 16, 20242,576.002,620.002,532.502,610.002,583.485,800,300
Feb 15, 20242,560.002,567.502,513.002,551.002,525.084,722,700
Feb 14, 20242,581.002,589.002,529.002,564.002,537.945,805,200
Feb 13, 20242,692.002,693.002,646.502,657.502,630.493,439,600
Feb 09, 20242,708.002,725.502,659.502,665.002,637.923,662,400
Feb 08, 20242,680.502,754.002,672.002,716.002,688.404,462,400
Feb 07, 20242,637.002,685.002,628.502,662.002,634.953,523,900
Feb 06, 20242,720.002,720.002,645.002,656.502,629.505,355,700
Feb 05, 20242,715.502,719.502,651.502,664.502,637.425,482,400
Feb 02, 20242,614.002,742.002,591.002,690.502,663.1612,818,300
Feb 01, 20242,565.002,600.002,561.002,591.502,565.164,963,400
Jan 31, 20242,570.002,581.502,546.502,579.502,553.294,105,900
Jan 30, 20242,600.002,605.502,579.002,593.002,566.653,004,100
Jan 29, 20242,594.502,605.002,573.502,581.002,554.774,276,800
Jan 26, 20242,625.002,651.002,606.502,606.502,580.015,343,000
Jan 25, 20242,729.002,729.002,652.502,678.502,651.284,122,900
Jan 24, 20242,716.002,724.002,669.002,703.502,676.034,772,800
Jan 23, 20242,761.502,772.002,724.002,738.002,710.175,378,800
Jan 22, 20242,742.002,762.502,720.502,728.502,700.775,444,500
Jan 19, 20242,640.002,679.002,612.502,675.502,648.315,366,600
Jan 18, 20242,600.002,606.502,574.002,590.002,563.683,989,500
Jan 17, 20242,679.002,679.502,603.502,604.002,577.544,910,000
Jan 16, 20242,675.002,703.002,624.002,654.002,627.034,911,700
Jan 15, 20242,675.002,684.502,655.502,673.502,646.33558,900
Jan 12, 20242,675.002,680.502,621.502,673.502,646.334,389,600
Jan 11, 20242,680.002,681.002,619.002,662.002,634.955,194,300
Jan 10, 20242,604.502,650.002,597.002,649.002,622.084,607,000
Jan 09, 20242,620.002,638.002,558.502,584.002,557.747,215,400
Jan 05, 20242,663.002,675.002,605.502,606.502,580.015,814,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...