Tokyo - Delayed Quote JPY

ROHM Co., Ltd. (6963.T)

Compare
1,429.00
+8.00
+(0.56%)
As of 1:27:19 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251,425.501,433.001,405.001,429.001,429.001,558,700
Jan 14, 20251,455.501,456.501,409.001,421.001,421.004,393,800
Jan 10, 20251,485.001,493.001,461.001,468.501,468.502,699,100
Jan 9, 20251,532.001,534.501,480.001,495.501,495.504,527,700
Jan 8, 20251,546.501,569.001,536.001,559.501,559.503,206,500
Jan 7, 20251,530.001,581.001,513.501,564.501,564.505,277,400
Jan 6, 20251,490.001,508.001,476.501,501.501,501.503,511,100
Dec 30, 20241,478.001,488.501,471.501,485.501,485.501,890,200
Dec 27, 20241,449.001,490.001,447.001,490.001,490.003,681,200
Dec 26, 20241,431.001,444.001,430.001,434.501,434.502,288,700
Dec 25, 20241,437.001,440.501,420.001,431.001,431.002,092,800
Dec 24, 20241,431.001,458.001,423.501,436.001,436.003,038,400
Dec 23, 20241,416.001,428.001,402.001,424.501,424.503,341,700
Dec 20, 20241,412.001,434.501,400.001,409.001,409.004,251,500
Dec 19, 20241,410.001,429.501,398.501,419.501,419.503,123,500
Dec 18, 20241,386.501,450.001,386.501,435.001,435.006,228,300
Dec 17, 20241,380.501,392.001,367.001,379.501,379.503,059,500
Dec 16, 20241,420.001,421.501,381.001,383.001,383.003,813,100
Dec 13, 20241,427.001,435.001,408.501,416.001,416.002,978,000
Dec 12, 20241,460.001,465.001,444.001,444.001,444.002,558,200
Dec 11, 20241,457.001,464.001,437.001,446.501,446.502,768,200
Dec 10, 20241,430.001,462.001,423.001,460.001,460.006,136,700
Dec 9, 20241,392.001,419.501,386.501,415.501,415.503,699,100
Dec 6, 20241,395.001,404.001,380.501,384.001,384.002,925,600
Dec 5, 20241,400.001,409.001,385.501,394.501,394.503,394,600
Dec 4, 20241,412.001,433.001,387.501,406.501,406.504,880,600
Dec 3, 20241,406.001,427.001,404.001,415.001,415.004,830,200
Dec 2, 20241,416.001,423.501,397.001,412.501,412.504,909,700
Nov 29, 20241,440.501,444.501,404.501,405.001,405.002,942,000
Nov 28, 20241,408.001,448.501,403.501,440.001,440.003,922,900
Nov 27, 20241,423.001,441.501,418.001,423.001,423.004,495,800
Nov 26, 20241,482.001,485.001,422.501,430.001,430.004,695,700
Nov 25, 20241,428.501,481.501,414.501,481.501,481.5021,699,300
Nov 22, 20241,452.001,456.001,410.001,414.001,414.005,106,200
Nov 21, 20241,434.501,446.501,422.001,446.501,446.504,572,300
Nov 20, 20241,450.001,471.001,434.501,448.501,448.504,455,700
Nov 19, 20241,450.501,475.001,426.501,459.001,459.005,715,000
Nov 18, 20241,413.001,449.501,412.001,448.501,448.504,989,500
Nov 15, 20241,444.001,461.001,418.001,439.501,439.506,266,200
Nov 14, 20241,516.501,518.001,444.001,446.001,446.006,495,600
Nov 13, 20241,529.001,534.501,504.001,504.001,504.003,949,900
Nov 12, 20241,535.501,550.001,503.501,526.001,526.006,031,900
Nov 11, 20241,564.501,569.501,525.001,545.501,545.506,464,200
Nov 8, 20241,540.001,620.001,493.501,563.501,563.5014,908,400
Nov 7, 20241,687.501,732.001,666.001,720.001,720.007,779,200
Nov 6, 20241,669.501,726.001,660.001,703.001,703.005,512,900
Nov 5, 20241,660.001,684.501,646.001,669.501,669.504,514,000
Nov 1, 20241,651.001,682.001,647.001,652.001,652.004,857,100
Oct 31, 20241,732.501,738.001,696.001,716.501,716.504,984,000
Oct 30, 20241,741.501,769.501,730.001,747.001,747.005,125,700
Oct 29, 20241,708.501,745.001,695.001,740.001,740.002,936,700
Oct 28, 20241,685.001,728.501,671.501,710.501,710.502,610,400
Oct 25, 20241,692.501,695.001,659.001,686.001,686.002,833,500
Oct 24, 20241,660.001,688.001,649.001,684.501,684.503,329,600
Oct 23, 20241,685.001,718.001,665.001,674.001,674.003,927,500
Oct 22, 20241,695.501,696.001,645.501,648.001,648.003,327,200
Oct 21, 20241,710.001,715.501,683.501,710.001,710.002,284,400
Oct 18, 20241,711.501,715.001,688.501,699.501,699.501,904,200
Oct 17, 20241,711.001,739.501,707.501,712.501,712.502,364,000
Oct 16, 20241,682.001,750.001,682.001,734.001,734.004,612,600
Oct 15, 20241,735.001,753.001,721.001,734.501,734.502,882,100
Oct 11, 20241,741.501,751.001,713.501,721.501,721.503,498,300
Oct 10, 20241,776.501,782.501,754.501,755.001,755.003,083,900
Oct 9, 20241,793.001,795.501,742.001,759.001,759.005,401,700
Oct 8, 20241,818.001,826.001,787.001,787.001,787.004,265,000
Oct 7, 20241,866.501,885.501,834.001,850.501,850.506,303,600
Oct 4, 20241,850.001,864.501,824.001,844.001,844.006,102,400
Oct 3, 20241,786.001,838.501,779.001,836.001,836.0010,010,700
Oct 2, 20241,686.001,734.001,672.001,730.501,730.506,180,100
Oct 1, 20241,726.001,741.001,686.001,715.001,715.0011,129,600
Sep 30, 20241,590.501,639.001,587.001,606.001,606.004,942,500
Sep 27, 2024 25.00 Dividend
Sep 27, 20241,637.001,676.001,632.501,664.501,664.505,095,500
Sep 26, 20241,618.001,630.001,594.501,630.001,605.004,925,100
Sep 25, 20241,569.001,625.501,558.001,595.501,571.034,566,200
Sep 24, 20241,590.001,591.001,545.001,555.001,531.154,971,100
Sep 20, 20241,569.501,600.001,569.001,583.501,559.215,963,800
Sep 19, 20241,556.001,565.501,531.501,531.501,508.014,411,000
Sep 18, 20241,526.501,552.001,511.001,542.501,518.844,726,600
Sep 17, 20241,499.001,515.001,478.501,497.001,474.045,412,300
Sep 13, 20241,500.001,509.001,478.501,481.001,458.294,532,500
Sep 12, 20241,543.501,553.001,502.001,502.501,479.464,438,400
Sep 11, 20241,535.001,539.001,492.001,502.001,478.966,288,600
Sep 10, 20241,585.001,587.501,534.001,534.001,510.474,775,400
Sep 9, 20241,552.001,580.501,525.001,575.001,550.846,652,500
Sep 6, 20241,665.501,673.501,626.501,633.501,608.454,045,800
Sep 5, 20241,678.001,698.001,653.001,664.501,638.976,086,000
Sep 4, 20241,743.001,752.001,695.001,699.001,672.946,070,300
Sep 3, 20241,828.501,829.001,792.001,811.001,783.223,162,200
Sep 2, 20241,863.501,863.501,827.501,838.001,809.812,659,500
Aug 30, 20241,807.001,845.501,805.001,825.001,797.014,880,300
Aug 29, 20241,762.001,808.001,758.001,800.001,772.392,387,100
Aug 28, 20241,800.001,804.501,763.501,802.001,774.363,049,300
Aug 27, 20241,781.501,826.501,781.501,806.001,778.304,491,700
Aug 26, 20241,793.501,803.501,778.501,789.501,762.054,450,900
Aug 23, 20241,759.001,827.001,759.001,823.501,795.536,335,000
Aug 22, 20241,730.001,783.001,730.001,757.501,730.543,909,200
Aug 21, 20241,700.001,731.001,696.501,726.001,699.532,134,900
Aug 20, 20241,733.501,743.501,727.001,733.001,706.422,298,900
Aug 19, 20241,698.501,748.001,692.501,693.501,667.533,072,000
Aug 16, 20241,731.501,737.501,700.501,705.001,678.854,585,900
Aug 15, 20241,653.001,688.501,644.501,678.501,652.763,208,300
Aug 14, 20241,622.001,663.501,613.501,653.001,627.654,708,900
Aug 13, 20241,595.501,619.001,567.001,585.001,560.696,374,800
Aug 9, 20241,644.501,646.001,550.501,580.001,555.777,083,800
Aug 8, 20241,635.501,656.001,583.001,604.501,579.896,500,300
Aug 7, 20241,623.501,663.501,548.501,630.501,605.4911,373,400
Aug 6, 20241,760.001,785.501,590.001,673.001,647.3414,768,900
Aug 5, 20241,778.501,802.501,589.001,657.001,631.599,102,000
Aug 2, 20241,904.001,914.001,821.001,858.501,830.007,697,500
Aug 1, 20242,049.002,049.001,976.001,990.001,959.484,385,200
Jul 31, 20241,986.002,059.001,978.502,049.002,017.573,979,700
Jul 30, 20241,994.002,028.001,985.002,012.001,981.144,068,800
Jul 29, 20242,005.002,028.501,980.001,996.501,965.883,510,000
Jul 26, 20241,986.002,014.001,965.001,965.001,934.865,190,900
Jul 25, 20242,073.002,085.001,978.501,981.001,950.6210,887,600
Jul 24, 20242,133.002,172.002,104.002,113.002,080.595,131,600
Jul 23, 20242,190.502,222.002,133.502,150.502,117.526,743,500
Jul 22, 20242,280.002,283.002,193.502,204.002,170.204,686,000
Jul 19, 20242,294.502,326.002,290.002,291.002,255.863,637,900
Jul 18, 20242,312.002,351.002,298.002,300.002,264.726,040,200
Jul 17, 20242,397.002,428.502,367.002,406.002,369.105,976,800
Jul 16, 20242,338.502,385.002,323.002,385.002,348.424,830,000
Jul 12, 20242,285.002,321.002,272.502,312.502,277.033,343,900
Jul 11, 20242,324.002,355.002,315.502,344.002,308.053,977,600
Jul 10, 20242,280.002,299.002,270.002,293.002,257.833,096,100
Jul 9, 20242,312.502,317.002,281.502,308.502,273.093,850,600
Jul 8, 20242,282.502,326.502,279.002,312.002,276.543,310,200
Jul 5, 20242,290.002,337.502,282.502,300.002,264.7210,849,700
Jul 4, 20242,214.002,263.002,205.502,260.002,225.346,236,000
Jul 3, 20242,128.002,211.502,125.002,200.002,166.265,766,600
Jul 2, 20242,138.002,138.502,111.002,118.502,086.012,345,100
Jul 1, 20242,161.002,164.502,121.002,130.002,097.333,253,700
Jun 28, 20242,151.502,176.502,149.002,150.002,117.022,575,700
Jun 27, 20242,171.002,176.502,133.002,145.002,112.102,666,600
Jun 26, 20242,185.502,194.002,143.502,166.502,133.273,641,000
Jun 25, 20242,166.002,178.502,153.002,176.002,142.632,388,900
Jun 24, 20242,186.002,197.502,156.502,167.002,133.764,070,400
Jun 21, 20242,220.002,222.002,186.002,186.002,152.474,866,300
Jun 20, 20242,180.002,225.502,163.002,225.502,191.374,644,300
Jun 19, 20242,160.002,180.002,139.502,178.502,145.093,716,500
Jun 18, 20242,163.502,182.502,153.002,167.502,134.263,687,900
Jun 17, 20242,127.502,134.002,104.002,123.502,090.932,867,100
Jun 14, 20242,116.002,144.502,106.002,136.002,103.243,978,200
Jun 13, 20242,150.002,150.002,084.502,095.502,063.363,710,600
Jun 12, 20242,080.002,121.502,072.002,102.002,069.763,760,400
Jun 11, 20242,074.002,090.002,062.002,081.502,049.583,518,400
Jun 10, 20242,041.002,055.002,033.002,052.502,021.022,324,400
Jun 7, 20242,020.002,038.002,001.502,020.501,989.512,849,100
Jun 6, 20242,035.002,043.002,001.502,012.001,981.142,149,600
Jun 5, 20242,017.002,046.502,006.502,021.501,990.502,692,400
Jun 4, 20242,000.002,026.501,985.502,014.001,983.112,596,400
Jun 3, 20242,033.002,050.002,023.502,032.502,001.332,111,400
May 31, 20242,004.002,044.001,998.502,028.001,996.906,742,400
May 30, 20241,980.002,009.501,968.002,004.001,973.264,377,300
May 29, 20242,051.002,069.002,017.002,020.001,989.022,518,900
May 28, 20242,067.502,079.002,045.002,053.502,022.002,300,200
May 27, 20242,002.502,050.501,997.502,047.502,016.102,899,900
May 24, 20242,000.002,025.001,988.502,003.001,972.282,469,000
May 23, 20242,023.502,031.502,009.502,023.501,992.464,498,300
May 22, 20241,990.002,003.501,967.001,995.501,964.894,001,300
May 21, 20242,027.002,034.001,997.001,998.501,967.856,240,700
May 20, 20242,046.502,073.502,035.002,069.002,037.272,930,200
May 17, 20242,052.002,079.502,040.502,046.502,015.113,306,800
May 16, 20242,120.002,128.002,032.502,048.502,017.085,171,400
May 15, 20242,105.002,137.502,105.002,119.002,086.505,124,000
May 14, 20242,060.002,101.002,058.002,079.502,047.615,113,300
May 13, 20242,040.002,069.002,031.502,065.502,033.825,391,200
May 10, 20242,020.502,066.502,016.002,043.502,012.169,037,800
May 9, 20242,030.002,103.001,981.002,014.001,983.1122,473,000
May 8, 20242,248.002,279.002,243.502,254.502,219.925,078,000
May 7, 20242,270.002,271.002,219.002,227.502,193.345,146,100
May 2, 20242,280.002,281.502,229.002,246.002,211.554,739,500
May 1, 20242,271.502,311.502,264.002,305.502,270.143,159,600
Apr 30, 20242,308.002,313.002,278.502,294.502,259.313,949,000
Apr 26, 20242,242.502,271.502,233.502,263.002,228.293,461,800
Apr 25, 20242,225.502,262.502,218.002,237.002,202.694,862,100
Apr 24, 20242,180.002,255.002,175.502,244.502,210.086,875,700
Apr 23, 20242,185.002,205.002,135.502,149.502,116.533,554,300
Apr 22, 20242,125.502,143.002,111.502,142.502,109.643,025,100
Apr 19, 20242,170.002,177.002,105.002,126.002,093.395,785,600
Apr 18, 20242,180.002,229.002,169.002,200.502,166.753,945,400
Apr 17, 20242,207.502,222.502,174.002,177.502,144.103,893,700
Apr 16, 20242,202.502,214.002,174.002,180.002,146.565,516,300
Apr 15, 20242,232.502,234.002,198.002,232.502,198.264,332,900
Apr 12, 20242,253.002,277.002,220.002,250.502,215.987,260,300
Apr 11, 20242,280.002,288.502,253.002,253.002,218.445,272,400
Apr 10, 20242,268.002,311.002,259.002,300.002,264.728,277,100
Apr 9, 20242,270.002,298.002,253.002,268.002,233.2118,162,400
Apr 8, 20242,432.002,445.002,415.502,431.502,394.212,428,000
Apr 5, 20242,394.002,411.002,383.002,397.002,360.243,040,100
Apr 4, 20242,457.002,468.502,432.002,441.002,403.563,549,000
Apr 3, 20242,431.002,454.002,382.502,446.502,408.984,938,600
Apr 2, 20242,451.002,503.002,434.502,479.002,440.983,968,300
Apr 1, 20242,469.502,480.002,417.002,426.002,388.794,689,000
Mar 29, 20242,397.502,440.002,378.502,410.502,373.534,675,400
Mar 28, 2024 25.00 Dividend
Mar 28, 20242,435.502,450.502,403.002,415.502,378.455,114,300
Mar 27, 20242,515.002,526.502,456.502,460.002,397.655,432,200
Mar 26, 20242,511.002,538.002,505.502,528.002,463.932,023,700
Mar 25, 20242,541.502,542.002,502.502,510.002,446.392,741,800
Mar 22, 20242,560.002,577.502,543.002,546.002,481.472,796,800
Mar 21, 20242,544.002,576.002,536.502,546.502,481.963,438,100
Mar 19, 20242,491.002,513.002,473.502,510.502,446.873,110,900
Mar 18, 20242,488.002,495.002,466.002,491.502,428.362,858,900
Mar 15, 20242,444.002,472.502,440.002,471.502,408.864,121,700
Mar 14, 20242,439.502,471.002,438.002,461.502,399.123,375,600
Mar 13, 20242,483.002,507.002,456.502,467.002,404.482,934,000
Mar 12, 20242,425.502,467.502,414.502,463.502,401.063,265,500
Mar 11, 20242,469.502,474.002,428.502,447.002,384.984,621,300
Mar 8, 20242,495.002,526.002,492.002,505.502,442.004,508,700
Mar 7, 20242,586.002,588.502,508.502,515.502,451.753,973,400
Mar 6, 20242,505.002,568.002,492.502,568.002,502.923,311,500
Mar 5, 20242,560.002,561.502,498.002,534.002,469.784,945,400
Mar 4, 20242,597.002,599.502,563.502,597.002,531.183,437,100
Mar 1, 20242,548.502,619.502,537.002,568.502,503.404,375,900
Feb 29, 20242,512.502,559.502,501.502,542.502,478.064,527,000
Feb 28, 20242,573.502,590.502,540.502,542.002,477.583,957,500
Feb 27, 20242,619.002,626.502,591.002,591.002,525.333,630,000
Feb 26, 20242,669.002,675.002,604.502,615.502,549.214,548,500
Feb 22, 20242,653.002,673.002,630.502,669.002,601.363,990,900
Feb 21, 20242,619.002,637.002,602.002,615.002,548.732,775,200
Feb 20, 20242,623.002,656.502,608.502,645.502,578.453,036,600
Feb 19, 20242,623.002,662.502,598.002,623.002,556.522,721,200
Feb 16, 20242,576.002,620.002,532.502,610.002,543.855,800,300
Feb 15, 20242,560.002,567.502,513.002,551.002,486.354,722,700
Feb 14, 20242,581.002,589.002,529.002,564.002,499.025,805,200
Feb 13, 20242,692.002,693.002,646.502,657.502,590.153,439,600
Feb 9, 20242,708.002,725.502,659.502,665.002,597.463,662,400
Feb 8, 20242,680.502,754.002,672.002,716.002,647.174,462,400
Feb 7, 20242,637.002,685.002,628.502,662.002,594.533,523,900
Feb 6, 20242,720.002,720.002,645.002,656.502,589.175,355,700
Feb 5, 20242,715.502,719.502,651.502,664.502,596.975,482,400
Feb 2, 20242,614.002,742.002,591.002,690.502,622.3112,818,300
Feb 1, 20242,565.002,600.002,561.002,591.502,525.824,963,400
Jan 31, 20242,570.002,581.502,546.502,579.502,514.134,105,900
Jan 30, 20242,600.002,605.502,579.002,593.002,527.283,004,100
Jan 29, 20242,594.502,605.002,573.502,581.002,515.594,276,800
Jan 26, 20242,625.002,651.002,606.502,606.502,540.445,343,000
Jan 25, 20242,729.002,729.002,652.502,678.502,610.624,122,900
Jan 24, 20242,716.002,724.002,669.002,703.502,634.984,772,800
Jan 23, 20242,761.502,772.002,724.002,738.002,668.615,378,800
Jan 22, 20242,742.002,762.502,720.502,728.502,659.355,444,500
Jan 19, 20242,640.002,679.002,612.502,675.502,607.695,366,600
Jan 18, 20242,600.002,606.502,574.002,590.002,524.363,989,500
Jan 17, 20242,679.002,679.502,603.502,604.002,538.004,910,000
Jan 16, 20242,675.002,703.002,624.002,654.002,586.744,911,700
Jan 15, 20242,675.002,684.502,655.502,673.502,605.74558,900

Related Tickers

IFXA.DU Infineon Technologies AG
32.20
+2.55%
 
6723.T Renesas Electronics Corporation
1,976.50
-0.33%
 
WAF.DE Siltronic AG
42.52
-2.70%
 
STMPA.PA STMicroelectronics N.V.
23.51
+0.38%
 
RNECY Renesas Electronics Corporation
6.24
-0.48%
 
MELE.BR Melexis NV
58.25
-0.43%
 
XFAB.PA X-FAB Silicon Foundries SE
4.8600
-2.57%
 
IFNNY Infineon Technologies AG
33.87
+1.56%
 
STM STMicroelectronics N.V.
24.34
+1.50%
 
000660.KS SK hynix Inc.
199,400.00
+2.26%