Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Roland Corporation (7944) Historical Prices

JP:7944 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,800.003,825.003,730.003,730.003,730.00-1.58%94,8001.07
Oct 29, 20263,770.003,795.003,735.003,790.003,790.00+0.53%192,0002.21
Oct 28, 20263,785.003,825.003,760.003,770.003,770.00+0.00%69,5000.79
Oct 27, 20263,760.003,805.003,755.003,770.003,770.00-0.13%68,5000.64
Oct 26, 20263,755.003,785.003,735.003,775.003,775.00-0.26%83,0000.77
Oct 23, 20263,750.003,810.003,740.003,785.003,785.00+0.80%94,1000.88
Oct 22, 20263,765.003,790.003,755.003,755.003,755.00-0.40%70,6000.66
Oct 21, 20263,815.003,815.003,760.003,770.003,770.00-0.13%56,3000.52
Oct 20, 20263,790.003,825.003,755.003,775.003,775.00-0.92%49,1000.45
Oct 19, 20263,825.003,840.003,780.003,810.003,810.00-0.26%53,0000.49
Oct 16, 20263,775.003,845.003,770.003,820.003,820.00+1.87%63,8000.58
Oct 15, 20263,710.003,770.003,705.003,750.003,750.00-0.27%103,0000.95
Oct 14, 20263,735.003,775.003,725.003,760.003,760.00+0.67%44,7000.41
Oct 13, 20263,675.003,740.003,670.003,735.003,735.00+1.77%51,9000.47
Oct 12, 20263,670.003,705.003,625.003,670.003,670.00+0.00%00.00
Oct 09, 20263,635.003,705.003,625.003,670.003,670.00+0.69%72,6000.64
Oct 08, 20263,665.003,675.003,635.003,645.003,645.00-0.95%69,8000.62
Oct 07, 20263,700.003,705.003,670.003,680.003,680.00-0.67%53,6000.47
Oct 06, 20263,650.003,715.003,630.003,705.003,705.00+1.51%54,4000.47
Oct 05, 20263,655.003,685.003,640.003,650.003,650.00+0.00%56,4000.49
Oct 02, 20263,665.003,695.003,645.003,650.003,650.00-1.22%68,7000.60
Oct 01, 20263,730.003,730.003,650.003,695.003,695.00-0.94%91,5000.79
Sep 30, 20263,705.003,735.003,690.003,730.003,730.00+1.50%76,1000.66
Sep 29, 20263,720.003,720.003,640.003,675.003,675.00-1.61%91,7000.79
Sep 28, 20263,820.003,820.003,730.003,735.003,735.00-1.45%85,4000.74
Sep 25, 20263,800.003,805.003,755.003,790.003,790.00+1.34%99,5000.86
Sep 24, 20263,780.003,785.003,740.003,740.003,740.00-0.40%112,3000.97
Sep 23, 20263,780.003,785.003,735.003,755.003,755.00+0.00%00.00
Sep 22, 20263,780.003,785.003,735.003,755.003,755.00+0.00%00.00
Sep 21, 20263,780.003,785.003,735.003,755.003,755.00+0.00%00.00
Sep 18, 20263,780.003,785.003,735.003,755.003,755.00-0.66%79,9000.67
Sep 17, 20263,735.003,780.003,735.003,780.003,780.00+1.48%36,1000.30
Sep 16, 20263,725.003,740.003,700.003,725.003,725.00+0.81%35,7000.30
Sep 15, 20263,700.003,745.003,690.003,695.003,695.00-0.54%42,5000.36
Sep 14, 20263,650.003,730.003,645.003,715.003,715.00+1.50%47,1000.39
Sep 11, 20263,610.003,680.003,600.003,660.003,660.00-0.54%71,0000.59
Sep 10, 20263,640.003,690.003,640.003,680.003,680.00+0.55%53,9000.45
Sep 09, 20263,675.003,700.003,635.003,660.003,660.00-0.41%70,5000.58
Sep 08, 20263,795.003,795.003,675.003,675.003,675.00-3.29%123,1001.02
Sep 07, 20263,850.003,875.003,795.003,800.003,800.00-0.91%61,0000.50
Sep 04, 20263,810.003,845.003,795.003,835.003,835.00+0.66%50,6000.41
Sep 03, 20263,840.003,855.003,795.003,810.003,810.00-0.26%96,4000.79
Sep 02, 20263,825.003,870.003,805.003,820.003,820.00-1.55%84,2000.69
Sep 01, 20263,830.003,890.003,830.003,880.003,880.00+0.39%88,3000.72
Aug 31, 20263,800.003,890.003,780.003,865.003,865.00+2.38%109,0000.90
Aug 28, 20263,850.003,850.003,760.003,775.003,775.00-1.31%265,5002.23
Aug 27, 20263,865.003,905.003,825.003,825.003,825.00-0.91%92,5000.78
Aug 26, 20263,845.003,875.003,830.003,860.003,860.00+0.13%89,4000.75
Aug 25, 20263,885.003,890.003,825.003,855.003,855.00+0.13%117,2000.98
Aug 24, 20263,860.003,895.003,830.003,850.003,850.00-0.39%65,2000.54