Australia markets closed

ROHM Co., Ltd. (6963.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,150.00+5.00 (+0.23%)
At close: 03:15PM JST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20242,151.502,176.502,149.002,150.002,150.002,575,700
27 June 20242,171.002,176.502,133.002,145.002,145.002,666,600
26 June 20242,185.502,194.002,143.502,166.502,166.503,641,000
25 June 20242,166.002,178.502,153.002,176.002,176.002,388,900
24 June 20242,186.002,197.502,156.502,167.002,167.004,070,400
21 June 20242,220.002,222.002,186.002,186.002,186.004,866,300
20 June 20242,180.002,225.502,163.002,225.502,225.504,644,300
19 June 20242,160.002,180.002,139.502,178.502,178.503,716,500
18 June 20242,163.502,182.502,153.002,167.502,167.503,687,900
17 June 20242,127.502,134.002,104.002,123.502,123.502,867,100
14 June 20242,116.002,144.502,106.002,136.002,136.003,978,200
13 June 20242,150.002,150.002,084.502,095.502,095.503,710,600
12 June 20242,080.002,121.502,072.002,102.002,102.003,760,400
11 June 20242,074.002,090.002,062.002,081.502,081.503,518,400
10 June 20242,041.002,055.002,033.002,052.502,052.502,324,400
07 June 20242,020.002,038.002,001.502,020.502,020.502,849,100
06 June 20242,035.002,043.002,001.502,012.002,012.002,149,600
05 June 20242,017.002,046.502,006.502,021.502,021.502,692,400
04 June 20242,000.002,026.501,985.502,014.002,014.002,596,400
03 June 20242,033.002,050.002,023.502,032.502,032.502,111,400
31 May 20242,004.002,044.001,998.502,028.002,028.006,742,400
30 May 20241,980.002,009.501,968.002,004.002,004.004,377,300
29 May 20242,051.002,069.002,017.002,020.002,020.002,518,900
28 May 20242,067.502,079.002,045.002,053.502,053.502,300,200
27 May 20242,002.502,050.501,997.502,047.502,047.502,899,900
24 May 20242,000.002,025.001,988.502,003.002,003.002,469,000
23 May 20242,023.502,031.502,009.502,023.502,023.504,498,300
22 May 20241,990.002,003.501,967.001,995.501,995.504,001,300
21 May 20242,027.002,034.001,997.001,998.501,998.506,240,700
20 May 20242,046.502,073.502,035.002,069.002,069.002,930,200
17 May 20242,052.002,079.502,040.502,046.502,046.503,306,800
16 May 20242,120.002,128.002,032.502,048.502,048.505,171,400
15 May 20242,105.002,137.502,105.002,119.002,119.005,124,000
14 May 20242,060.002,101.002,058.002,079.502,079.505,113,300
13 May 20242,040.002,069.002,031.502,065.502,065.505,391,200
10 May 20242,020.502,066.502,016.002,043.502,043.509,037,800
09 May 20242,030.002,103.001,981.002,014.002,014.0022,473,000
08 May 20242,248.002,279.002,243.502,254.502,254.505,078,000
07 May 20242,270.002,271.002,219.002,227.502,227.505,146,100
02 May 20242,280.002,281.502,229.002,246.002,246.004,739,500
01 May 20242,271.502,311.502,264.002,305.502,305.503,159,600
30 Apr 20242,308.002,313.002,278.502,294.502,294.503,949,000
26 Apr 20242,242.502,271.502,233.502,263.002,263.003,461,800
25 Apr 20242,225.502,262.502,218.002,237.002,237.004,862,100
24 Apr 20242,180.002,255.002,175.502,244.502,244.506,875,700
23 Apr 20242,185.002,205.002,135.502,149.502,149.503,554,300
22 Apr 20242,125.502,143.002,111.502,142.502,142.503,025,100
19 Apr 20242,170.002,177.002,105.002,126.002,126.005,785,600
18 Apr 20242,180.002,229.002,169.002,200.502,200.503,945,400
17 Apr 20242,207.502,222.502,174.002,177.502,177.503,893,700
16 Apr 20242,202.502,214.002,174.002,180.002,180.005,516,300
15 Apr 20242,232.502,234.002,198.002,232.502,232.504,332,900
12 Apr 20242,253.002,277.002,220.002,250.502,250.507,260,300
11 Apr 20242,280.002,288.502,253.002,253.002,253.005,272,400
10 Apr 20242,268.002,311.002,259.002,300.002,300.008,277,100
09 Apr 20242,270.002,298.002,253.002,268.002,268.0018,162,400
08 Apr 20242,432.002,445.002,415.502,431.502,431.502,428,000
05 Apr 20242,394.002,411.002,383.002,397.002,397.003,040,100
04 Apr 20242,457.002,468.502,432.002,441.002,441.003,549,000
03 Apr 20242,431.002,454.002,382.502,446.502,446.504,938,600
02 Apr 20242,451.002,503.002,434.502,479.002,479.003,968,300
01 Apr 20242,469.502,480.002,417.002,426.002,426.004,689,000
29 Mar 20242,397.502,440.002,378.502,410.502,410.504,675,400
28 Mar 20242,435.502,450.502,403.002,415.502,415.505,114,300
28 Mar 202425 Dividend
27 Mar 20242,515.002,526.502,456.502,460.002,435.005,432,200
26 Mar 20242,511.002,538.002,505.502,528.002,502.312,023,700
25 Mar 20242,541.502,542.002,502.502,510.002,484.492,741,800
22 Mar 20242,560.002,577.502,543.002,546.002,520.132,796,800
21 Mar 20242,544.002,576.002,536.502,546.502,520.623,438,100
19 Mar 20242,491.002,513.002,473.502,510.502,484.993,110,900
18 Mar 20242,488.002,495.002,466.002,491.502,466.182,858,900
15 Mar 20242,444.002,472.502,440.002,471.502,446.384,121,700
14 Mar 20242,439.502,471.002,438.002,461.502,436.483,375,600
13 Mar 20242,483.002,507.002,456.502,467.002,441.932,934,000
12 Mar 20242,425.502,467.502,414.502,463.502,438.463,265,500
11 Mar 20242,469.502,474.002,428.502,447.002,422.134,621,300
08 Mar 20242,495.002,526.002,492.002,505.502,480.044,508,700
07 Mar 20242,586.002,588.502,508.502,515.502,489.943,973,400
06 Mar 20242,505.002,568.002,492.502,568.002,541.903,311,500
05 Mar 20242,560.002,561.502,498.002,534.002,508.254,945,400
04 Mar 20242,597.002,599.502,563.502,597.002,570.613,437,100
01 Mar 20242,548.502,619.502,537.002,568.502,542.404,375,900
29 Feb 20242,512.502,559.502,501.502,542.502,516.664,527,000
28 Feb 20242,573.502,590.502,540.502,542.002,516.173,957,500
27 Feb 20242,619.002,626.502,591.002,591.002,564.673,630,000
26 Feb 20242,669.002,675.002,604.502,615.502,588.924,548,500
22 Feb 20242,653.002,673.002,630.502,669.002,641.883,990,900
21 Feb 20242,619.002,637.002,602.002,615.002,588.422,775,200
20 Feb 20242,623.002,656.502,608.502,645.502,618.613,036,600
19 Feb 20242,623.002,662.502,598.002,623.002,596.342,721,200
16 Feb 20242,576.002,620.002,532.502,610.002,583.485,800,300
15 Feb 20242,560.002,567.502,513.002,551.002,525.084,722,700
14 Feb 20242,581.002,589.002,529.002,564.002,537.945,805,200
13 Feb 20242,692.002,693.002,646.502,657.502,630.493,439,600
09 Feb 20242,708.002,725.502,659.502,665.002,637.923,662,400
08 Feb 20242,680.502,754.002,672.002,716.002,688.404,462,400
07 Feb 20242,637.002,685.002,628.502,662.002,634.953,523,900
06 Feb 20242,720.002,720.002,645.002,656.502,629.505,355,700
05 Feb 20242,715.502,719.502,651.502,664.502,637.425,482,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...