Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Rohm Co (6963) Historical Prices

JP:6963 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20263,498.003,589.003,451.003,554.003,554.00-0.39%3,521,7001.03
Oct 30, 20263,718.003,761.003,526.003,568.003,568.00-7.49%5,025,4001.47
Oct 29, 20263,893.003,897.003,679.003,857.003,857.00+0.70%10,030,8003.01
Oct 28, 20263,869.003,876.003,755.003,830.003,830.00+3.51%4,502,8001.33
Oct 27, 20263,700.003,786.003,664.003,700.003,700.00+1.93%3,048,2000.88
Oct 26, 20263,720.003,773.003,621.003,630.003,630.00-2.73%3,556,9001.01
Oct 23, 20263,590.003,732.003,486.003,732.003,732.00-0.69%7,591,7002.17
Oct 22, 20263,930.003,985.003,729.003,758.003,758.00-5.05%3,874,9001.11
Oct 21, 20263,950.004,062.003,898.003,958.003,958.00+1.41%4,162,5001.19
Oct 20, 20264,060.004,066.003,888.003,903.003,903.00-3.87%4,457,9001.29
Oct 19, 20263,997.004,083.003,960.004,060.004,060.00-2.17%3,933,3001.13
Oct 16, 20264,134.004,161.003,988.004,150.004,150.00+2.12%4,230,8001.21
Oct 15, 20264,275.004,275.004,025.004,064.004,064.00-11.29%6,848,0002.02
Oct 14, 20264,590.004,675.004,551.004,581.004,581.00+0.33%3,080,2000.89
Oct 13, 20264,687.004,751.004,462.004,566.004,566.00-7.46%5,942,4001.75
Oct 12, 20264,934.004,989.004,842.004,934.004,934.00+0.00%00.00
Oct 09, 20264,956.004,989.004,842.004,934.004,934.00-3.18%4,423,2001.27
Oct 08, 20265,277.005,301.005,069.005,096.005,096.00-5.19%3,068,6000.87
Oct 07, 20265,377.005,486.005,352.005,375.005,375.00+0.52%3,289,7000.93
Oct 06, 20265,361.005,424.005,325.005,347.005,347.00-0.43%2,615,9000.73
Oct 05, 20265,300.005,419.005,232.005,370.005,370.00+2.72%3,668,2001.01
Oct 02, 20265,051.005,233.004,968.005,228.005,228.00+2.41%3,316,4000.91
Oct 01, 20265,000.005,138.004,965.005,105.005,105.00+3.34%3,216,2000.87
Sep 30, 20264,996.005,030.004,874.004,940.004,940.00+1.40%3,306,5000.87
Sep 29, 20264,791.004,933.004,776.004,872.004,872.00+1.33%2,932,6000.77
Sep 28, 20264,840.004,978.004,805.004,833.004,808.00+0.86%3,392,8000.88
Sep 25, 20264,770.004,795.004,665.004,792.004,767.21+1.05%2,407,8000.62
Sep 24, 20264,742.004,754.004,676.004,742.004,717.47+2.02%3,028,7000.78
Sep 23, 20264,648.004,674.004,537.004,648.004,623.96+0.00%00.00
Sep 22, 20264,648.004,674.004,537.004,648.004,623.96+0.00%00.00
Sep 21, 20264,648.004,674.004,537.004,648.004,623.96+0.00%00.00
Sep 18, 20264,553.004,674.004,537.004,648.004,623.96+3.94%2,778,3000.66
Sep 17, 20264,605.004,653.004,444.004,472.004,448.87-2.29%2,591,4000.61
Sep 16, 20264,463.004,606.004,458.004,577.004,553.32+1.46%2,520,5000.58
Sep 15, 20264,320.004,517.004,304.004,511.004,487.67+1.67%2,618,4000.60
Sep 14, 20264,437.004,484.004,345.004,437.004,414.05-3.06%3,497,3000.80
Sep 11, 20264,634.004,674.004,449.004,577.004,553.32-5.51%4,207,0000.96
Sep 10, 20264,881.004,945.004,709.004,844.004,818.94-1.06%2,862,1000.65
Sep 09, 20264,875.005,009.004,811.004,896.004,870.67+0.43%2,722,0000.61
Sep 08, 20265,200.005,205.004,875.004,875.004,849.78-7.02%2,717,8000.60
Sep 07, 20265,000.005,243.004,993.005,243.005,215.88+7.77%3,865,6000.84
Sep 04, 20264,717.004,907.004,693.004,865.004,839.83+2.75%3,403,4000.73
Sep 03, 20264,730.004,840.004,638.004,735.004,710.51+1.41%2,757,1000.59
Sep 02, 20264,764.004,779.004,669.004,669.004,644.85-4.79%2,842,1000.60
Sep 01, 20264,748.004,960.004,699.004,904.004,878.63+0.72%2,636,8000.55
Aug 31, 20264,650.004,886.004,637.004,869.004,843.81+0.81%3,611,5000.75
Aug 28, 20264,949.004,975.004,788.004,830.004,805.02+0.00%2,862,6000.59
Aug 27, 20264,944.004,990.004,766.004,830.004,805.02+1.73%2,955,0000.60
Aug 26, 20264,700.004,786.004,666.004,748.004,723.44+0.64%1,907,3000.38
Aug 25, 20264,599.004,733.004,524.004,718.004,693.59+1.05%2,187,5000.43