Rohm Co. Ltd (OP: ROHCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2024 | 0 | +0.00(+0.00%) | ||||
| May 28, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 145 | +0.22(+1.76%) |
| May 22, 2024 | 12.50 | 1,200 | -0.06(-0.46%) | |||
| May 21, 2024 | 12.56 | 12.95 | 12.56 | 12.56 | 56,367 | -0.48(-3.67%) |
| May 20, 2024 | 13.16 | 13.16 | 12.88 | 13.04 | 54,096 | -0.49(-3.65%) |
| May 17, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 200 | +0.07(+0.53%) |
| May 16, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 341 | +0.11(+0.81%) |
| May 15, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 707 | +0.34(+2.64%) |
| May 13, 2024 | 13.01 | 0 | +0.33(+2.62%) | |||
| May 09, 2024 | 12.67 | 0 | -0.94(-6.88%) | |||
| May 08, 2024 | 13.26 | 13.68 | 13.26 | 13.61 | 9,780 | -1.18(-7.98%) |
| May 07, 2024 | 14.64 | 14.79 | 14.64 | 14.79 | 15,924 | -0.45(-2.95%) |
| May 06, 2024 | 14.52 | 15.24 | 14.52 | 15.24 | 1,969 | +0.96(+6.71%) |
| May 03, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 287 | -0.12(-0.81%) |
| May 01, 2024 | 14.40 | 0 | +0.09(+0.60%) | |||
| Apr 30, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 1,602 | +0.28(+2.01%) |
| Apr 26, 2024 | 14.03 | 0 | -0.07(-0.50%) | |||
| Apr 16, 2024 | 14.10 | 0 | -0.20(-1.38%) | |||
| Apr 12, 2024 | 14.30 | 0 | -1.52(-9.61%) | |||
| Apr 04, 2024 | 15.82 | 19 | -0.18(-1.14%) | |||
| Apr 01, 2024 | 16.00 | 400 | -0.38(-2.30%) | |||
| Mar 28, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 359 | -0.83(-4.81%) |
| Mar 22, 2024 | 17.20 | 29 | -0.18(-1.01%) | |||
| Mar 21, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 150 | +0.39(+2.32%) |
| Mar 18, 2024 | 16.99 | 0 | -0.02(-0.14%) | |||
| Mar 14, 2024 | 17.01 | 62 | -0.17(-0.99%) | |||
| Mar 13, 2024 | 17.17 | 17.18 | 17.17 | 17.18 | 692 | +0.31(+1.86%) |
| Mar 11, 2024 | 16.87 | 0 | +0.53(+3.22%) | |||
| Mar 05, 2024 | 16.34 | 26,552 | -1.33(-7.52%) | |||
| Mar 04, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 1,984 | +1.28(+7.81%) |
| Feb 28, 2024 | 16.39 | 0 | -0.96(-5.51%) | |||
| Feb 23, 2024 | 17.34 | 11 | +0.13(+0.76%) | |||
| Feb 20, 2024 | 17.21 | 0 | +0.52(+3.11%) | |||
| Feb 14, 2024 | 16.69 | 2,400 | -0.83(-4.73%) | |||
| Feb 12, 2024 | 17.52 | 0 | -0.34(-1.93%) | |||
| Feb 08, 2024 | 17.87 | 800 | +0.21(+1.20%) | |||
| Feb 07, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 128 | +0.03(+0.19%) |
| Feb 05, 2024 | 17.62 | 0 | -0.38(-2.11%) | |||
| Feb 02, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 1,000 | +0.94(+5.51%) |
| Feb 01, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 224 | -0.15(-0.85%) |
| Jan 31, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 1,099 | +0.12(+0.70%) |
| Jan 30, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 939 | -1.01(-5.58%) |
| Jan 23, 2024 | 18.10 | 0 | -0.73(-3.87%) | |||
| Jan 22, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 641 | +0.30(+1.60%) |
| Jan 19, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 363 | +0.19(+1.03%) |
| Jan 16, 2024 | 18.34 | 0 | -0.38(-2.01%) | |||
| Jan 11, 2024 | 18.72 | 0 | +0.16(+0.87%) | |||
| Jan 08, 2024 | 18.55 | 0 | +0.22(+1.18%) | |||
| Jan 05, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 126 | -0.83(-4.35%) |
| Jan 04, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 202 | +0.89(+4.88%) |
| Jan 03, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 200 | -0.95(-4.96%) |
| Jan 02, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 398 | -0.36(-1.84%) |
| Dec 29, 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 321 | -0.02(-0.12%) |
| Dec 28, 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 285 | +0.87(+4.63%) |
| Dec 27, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 418 | -0.61(-3.14%) |
| Dec 26, 2023 | 19.40 | 19.40 | 19.36 | 19.36 | 2,893 | -0.53(-2.66%) |
| Dec 22, 2023 | 19.89 | 19.89 | 19.89 | 19.89 | 138 | +0.06(+0.29%) |
| Dec 21, 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 167 | +0.77(+4.05%) |
| Dec 20, 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 312 | -0.62(-3.15%) |
| Dec 19, 2023 | 19.46 | 19.68 | 19.46 | 19.68 | 644 | +0.02(+0.09%) |
| Dec 18, 2023 | 19.66 | 20.42 | 19.66 | 19.66 | 817 | -1.11(-5.34%) |
| Dec 15, 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 299 | +0.96(+4.84%) |
| Dec 14, 2023 | 19.81 | 19.81 | 19.63 | 19.81 | 212 | +0.15(+0.74%) |
| Dec 11, 2023 | 19.66 | 0 | +0.01(+0.05%) | |||
| Dec 08, 2023 | 19.29 | 20.02 | 19.29 | 19.66 | 2,036 | +1.27(+6.89%) |
| Dec 06, 2023 | 18.39 | 0 | +0.64(+3.62%) | |||
| Dec 05, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 132 | -0.50(-2.72%) |
| Dec 04, 2023 | 18.89 | 18.89 | 18.24 | 18.24 | 3,514 | -0.09(-0.48%) |
| Dec 01, 2023 | 18.33 | 18.33 | 18.27 | 18.33 | 596 | -0.22(-1.21%) |
| Nov 28, 2023 | 18.55 | 0 | -0.12(-0.63%) | |||
| Nov 27, 2023 | 18.67 | 18.67 | 18.67 | 18.67 | 460 | +0.79(+4.41%) |
| Nov 24, 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 2,115 | -0.43(-2.33%) |
| Nov 21, 2023 | 18.31 | 0 | +0.70(+3.98%) | |||
| Nov 20, 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 148 | -0.06(-0.34%) |
| Nov 15, 2023 | 17.67 | 0 | +1.38(+8.47%) | |||
| Nov 13, 2023 | 16.29 | 4 | -0.53(-3.16%) | |||
| Nov 09, 2023 | 16.82 | 0 | +0.04(+0.25%) | |||
| Nov 08, 2023 | 16.78 | 16.78 | 16.78 | 16.78 | 439 | -0.30(-1.74%) |
| Nov 06, 2023 | 17.08 | 0 | -0.70(-3.95%) | |||
| Nov 03, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 104 | +0.90(+5.33%) |
| Nov 02, 2023 | 16.96 | 17.45 | 16.88 | 16.88 | 437 | +1.58(+10.36%) |
| Nov 01, 2023 | 15.72 | 15.72 | 15.30 | 15.30 | 2,994 | -0.65(-4.08%) |
| Oct 31, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 940 | -1.09(-6.38%) |
| Oct 30, 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 310 | +0.69(+4.21%) |
| Oct 26, 2023 | 16.34 | 0 | -0.52(-3.06%) | |||
| Oct 25, 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 5,200 | -1.32(-7.26%) |
| Oct 23, 2023 | 18.18 | 0 | -0.33(-1.76%) | |||
| Oct 20, 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 144 | -0.92(-4.74%) |
| Oct 16, 2023 | 19.43 | 0 | -0.30(-1.51%) | |||
| Oct 13, 2023 | 19.01 | 19.72 | 19.01 | 19.72 | 436 | +0.54(+2.84%) |
| Oct 11, 2023 | 19.18 | 0 | -0.23(-1.18%) | |||
| Oct 10, 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 1,265 | +0.42(+2.20%) |
| Oct 09, 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 524 | +0.45(+2.41%) |
| Oct 06, 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 1,823 | +0.31(+1.67%) |
| Oct 04, 2023 | 18.24 | 0 | -0.56(-2.98%) | |||
| Oct 02, 2023 | 18.80 | 0 | -0.21(-1.10%) | |||
| Sep 28, 2023 | 19.01 | 0 | -60.04(-75.95%) | |||
| Sep 19, 2023 | 79.05 | 77 | +0.00(+0.00%) | |||
| Sep 18, 2023 | 79.05 | 79.05 | 79.05 | 79.05 | 473 | +0.25(+0.32%) |
| Sep 15, 2023 | 78.80 | 78.80 | 78.80 | 78.80 | 300 | +1.75(+2.27%) |
| Sep 13, 2023 | 77.05 | 74 | -0.34(-0.44%) | |||
| Sep 12, 2023 | 77.39 | 77.39 | 77.39 | 77.39 | 256 | -2.94(-3.66%) |
| Sep 11, 2023 | 80.33 | 80.33 | 80.33 | 80.33 | 321 | -0.37(-0.45%) |
| Sep 08, 2023 | 80.70 | 80.70 | 80.70 | 80.70 | 194 | -6.01(-6.94%) |
| Sep 01, 2023 | 86.71 | 0 | +2.75(+3.28%) | |||
| Aug 15, 2023 | 83.96 | 5 | -2.06(-2.40%) | |||
| Aug 10, 2023 | 86.02 | 76 | -0.20(-0.23%) | |||
| Aug 07, 2023 | 86.22 | 13 | -10.24(-10.62%) | |||
| Aug 01, 2023 | 96.46 | 0 | +0.08(+0.08%) | |||
| Jul 31, 2023 | 96.38 | 96.38 | 96.38 | 96.38 | 200 | +2.49(+2.66%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.