ROHM Co., Ltd. ROHCY
18.18 USD -0.60 (-3.19%)
Regular-session close
18.52 Day range 18.52
12.74 52-week range 36.52
- YTD
- +27.58%
- 1 year
- +33.77%
ROHCY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | -0.26 | -1.38% | 300 |
| Nov 12, 2026 | 18.27 | 18.78 | 18.27 | 18.78 | -1.21 | -6.05% | 16,100 |
| Nov 11, 2026 | 19.97 | 20.11 | 19.97 | 19.99 | +1.07 | +5.66% | 6,200 |
| Nov 10, 2026 | 18.94 | 18.94 | 18.81 | 18.92 | +0.32 | +1.72% | 5,400 |
| Nov 9, 2026 | 18.41 | 18.67 | 18.41 | 18.60 | +1.04 | +5.92% | 12,800 |
| Nov 6, 2026 | 18.49 | 18.49 | 17.56 | 17.56 | -0.68 | -3.73% | 4,800 |
| Nov 5, 2026 | 19.64 | 19.64 | 18.24 | 18.24 | -3.62 | -16.56% | 3,500 |
| Nov 4, 2026 | 21.96 | 21.96 | 21.83 | 21.86 | -0.61 | -2.71% | 20,400 |
| Nov 3, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | +0.18 | +0.81% | 400 |
| Nov 2, 2026 | 22.45 | 22.45 | 22.29 | 22.29 | +0.12 | +0.54% | 800 |
| Oct 30, 2026 | 22.00 | 22.17 | 22.00 | 22.17 | -2.06 | -8.50% | 800 |
| Oct 29, 2026 | 24.43 | 24.43 | 24.23 | 24.23 | -0.06 | -0.25% | 600 |
| Oct 28, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | +0.44 | +1.84% | 9,400 |
| Oct 27, 2026 | 23.75 | 23.87 | 23.60 | 23.85 | +0.58 | +2.49% | 4,600 |
| Oct 26, 2026 | 23.08 | 23.55 | 23.00 | 23.27 | -0.51 | -2.14% | 7,800 |
| Oct 23, 2026 | 23.80 | 23.80 | 23.74 | 23.78 | +0.15 | +0.63% | 1,400 |
| Oct 22, 2026 | 23.19 | 23.63 | 23.19 | 23.63 | -0.49 | -2.03% | 700 |
| Oct 21, 2026 | 24.11 | 24.76 | 24.11 | 24.12 | -0.79 | -3.17% | 1,200 |
| Oct 20, 2026 | 25.63 | 25.63 | 24.88 | 24.91 | -0.48 | -1.89% | 4,000 |
| Oct 19, 2026 | 25.37 | 25.39 | 25.36 | 25.39 | -0.48 | -1.86% | 1,100 |
| Oct 16, 2026 | 26.29 | 26.29 | 25.76 | 25.87 | -0.29 | -1.11% | 1,600 |
| Oct 15, 2026 | 25.62 | 26.19 | 25.62 | 26.16 | -2.12 | -7.50% | 12,900 |
| Oct 14, 2026 | 28.50 | 28.52 | 28.28 | 28.28 | -0.68 | -2.35% | 10,600 |
| Oct 13, 2026 | 28.84 | 28.96 | 28.84 | 28.96 | -1.44 | -4.74% | 5,900 |
| Oct 12, 2026 | 30.11 | 30.40 | 30.11 | 30.40 | -1.30 | -4.10% | 900 |
| Oct 9, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 31.50 | 32.08 | 31.50 | 31.70 | -2.17 | -6.41% | 3,600 |
| Oct 7, 2026 | 33.87 | 33.87 | 33.87 | 33.87 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 33.89 | 34.53 | 33.87 | 33.87 | -0.11 | -0.32% | 1,500 |
| Oct 5, 2026 | 33.98 | 33.98 | 33.98 | 33.98 | +0.66 | +1.98% | 400 |
| Oct 2, 2026 | 33.32 | 33.32 | 33.32 | 33.32 | +0.73 | +2.24% | 400 |
| Oct 1, 2026 | 31.80 | 32.59 | 31.80 | 32.59 | +1.48 | +4.76% | 1,300 |
| Sep 30, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | +0.08 | +0.26% | 300 |
| Sep 29, 2026 | 31.12 | 31.64 | 31.03 | 31.03 | +0.52 | +1.70% | 2,400 |
| Sep 28, 2026 | 30.54 | 30.68 | 30.46 | 30.51 | -1.00 | -3.17% | 5,400 |
| Sep 25, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | +1.04 | +3.41% | 500 |
| Sep 24, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | +0.61 | +2.04% | 600 |
| Sep 23, 2026 | 30.10 | 30.10 | 29.72 | 29.86 | -0.44 | -1.45% | 11,600 |
| Sep 22, 2026 | 30.27 | 30.30 | 30.27 | 30.30 | -0.38 | -1.24% | 2,900 |
| Sep 21, 2026 | 29.29 | 30.68 | 29.29 | 30.68 | +1.15 | +3.89% | 1,500 |
| Sep 18, 2026 | 28.48 | 30.06 | 28.48 | 29.53 | +0.26 | +0.89% | 6,100 |
| Sep 17, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 29.16 | 29.77 | 29.16 | 29.27 | +0.43 | +1.49% | 2,500 |
| Sep 15, 2026 | 28.82 | 29.01 | 28.60 | 28.84 | +0.08 | +0.28% | 2,100 |
| Sep 14, 2026 | 28.14 | 28.87 | 28.14 | 28.76 | -1.36 | -4.52% | 1,800 |
| Sep 11, 2026 | 30.16 | 30.84 | 30.09 | 30.12 | -1.76 | -5.52% | 8,500 |
| Sep 10, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | +0.25 | +0.79% | 800 |
| Sep 8, 2026 | 32.91 | 32.91 | 31.50 | 31.63 | +0.08 | +0.25% | 1,400 |
| Sep 4, 2026 | 31.00 | 32.11 | 31.00 | 31.55 | +1.95 | +6.59% | 5,700 |
| Sep 3, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | -0.40 | -1.33% | 400 |
| Sep 1, 2026 | 29.07 | 30.00 | 28.97 | 30.00 | -0.15 | -0.50% | 1,400 |
| Aug 31, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | +0.36 | +1.21% | 500 |
| Aug 28, 2026 | 30.69 | 30.69 | 29.73 | 29.79 | -0.50 | -1.65% | 8,200 |
| Aug 27, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | +0.97 | +3.31% | 400 |
| Aug 26, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | -0.30 | -1.01% | 700 |
| Aug 25, 2026 | 29.66 | 29.66 | 29.62 | 29.62 | +0.54 | +1.86% | 400 |
| Aug 24, 2026 | 29.04 | 29.53 | 29.04 | 29.08 | -1.06 | -3.52% | 6,000 |
| Aug 21, 2026 | 30.10 | 30.48 | 29.95 | 30.14 | +0.22 | +0.74% | 8,100 |
| Aug 20, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | -0.88 | -2.86% | 400 |
| Aug 19, 2026 | 30.79 | 30.80 | 30.79 | 30.80 | -0.21 | -0.68% | 300 |
| Aug 18, 2026 | 31.08 | 31.08 | 30.93 | 31.01 | -1.49 | -4.58% | 3,800 |
| Aug 17, 2026 | 32.08 | 32.92 | 32.08 | 32.50 | +0.64 | +2.01% | 700 |
| Aug 14, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the ROHCY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.