ROHM COMPANY LIMITED (6963.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 4670.00 | 4697.00 | 4427.00 | 4571.00 | -0.63% | 3,320,700 |
| 2026-08-06 | 4819.00 | 4877.00 | 4555.00 | 4600.00 | -3.14% | 6,198,200 |
| 2026-08-05 | 4623.00 | 4799.00 | 4610.00 | 4749.00 | +4.95% | 6,291,300 |
| 2026-08-04 | 4457.00 | 4539.00 | 4374.00 | 4525.00 | +4.55% | 4,475,700 |
| 2026-08-03 | 4275.00 | 4416.00 | 4211.00 | 4328.00 | -0.07% | 5,063,700 |
| 2026-07-31 | 4381.00 | 4457.00 | 4280.00 | 4331.00 | +11.31% | 8,443,500 |
| 2026-07-30 | 3916.00 | 4065.00 | 3775.00 | 3891.00 | -0.87% | 7,377,900 |
| 2026-07-29 | 4121.00 | 4272.00 | 3784.00 | 3925.00 | -4.66% | 7,238,800 |
| 2026-07-28 | 4430.00 | 4431.00 | 4074.00 | 4117.00 | -11.04% | 5,791,100 |
| 2026-07-27 | 4699.00 | 4753.00 | 4519.00 | 4628.00 | -1.28% | 3,475,800 |
| 2026-07-24 | 4845.00 | 4875.00 | 4614.00 | 4688.00 | -3.60% | 3,868,000 |
| 2026-07-23 | 4925.00 | 4994.00 | 4855.00 | 4863.00 | +1.63% | 3,505,200 |
| 2026-07-22 | 4978.00 | 5018.00 | 4785.00 | 4785.00 | +1.08% | 5,297,800 |
| 2026-07-21 | 4562.00 | 4785.00 | 4471.00 | 4734.00 | +4.48% | 5,230,500 |
| 2026-07-17 | 4753.00 | 4759.00 | 4372.00 | 4531.00 | -9.36% | 6,309,700 |
| 2026-07-16 | 5101.00 | 5163.00 | 4950.00 | 4999.00 | -4.91% | 3,014,800 |
| 2026-07-15 | 5261.00 | 5335.00 | 5121.00 | 5257.00 | +0.94% | 3,500,900 |
| 2026-07-14 | 5143.00 | 5288.00 | 5010.00 | 5208.00 | -0.67% | 5,982,400 |
| 2026-07-13 | 5600.00 | 5768.00 | 5204.00 | 5243.00 | -6.37% | 4,810,400 |
| 2026-07-10 | 5701.00 | 5817.00 | 5583.00 | 5600.00 | +0.79% | 4,907,700 |
| 2026-07-09 | 5395.00 | 5672.00 | 5367.00 | 5556.00 | +4.20% | 6,657,000 |
| 2026-07-08 | 5205.00 | 5542.00 | 5139.00 | 5332.00 | -0.54% | 5,204,300 |
| 2026-07-07 | 5703.00 | 5787.00 | 5303.00 | 5361.00 | -7.28% | 5,552,600 |
| 2026-07-06 | 6037.00 | 6099.00 | 5646.00 | 5782.00 | -2.82% | 6,091,900 |
| 2026-07-03 | 5299.00 | 5950.00 | 5206.00 | 5950.00 | +14.18% | 10,113,300 |
| 2026-07-02 | 5240.00 | 5355.00 | 5107.00 | 5211.00 | -5.31% | 4,079,600 |
| 2026-07-01 | 5551.00 | 5657.00 | 5493.00 | 5503.00 | +2.21% | 4,047,900 |
| 2026-06-30 | 5350.00 | 5516.00 | 5256.00 | 5384.00 | +0.90% | 4,675,600 |
| 2026-06-29 | 5439.00 | 5439.00 | 5144.00 | 5336.00 | -0.11% | 3,736,100 |
| 2026-06-26 | 5576.00 | 5699.00 | 5262.00 | 5342.00 | -5.62% | 5,474,600 |
| 2026-06-25 | 5610.00 | 5813.00 | 5543.00 | 5660.00 | +7.24% | 6,856,700 |
| 2026-06-24 | 5400.00 | 5550.00 | 5117.00 | 5278.00 | -3.05% | 5,790,100 |
| 2026-06-23 | 5675.00 | 5835.00 | 5423.00 | 5444.00 | -4.19% | 5,525,900 |
| 2026-06-22 | 5561.00 | 5825.00 | 5537.00 | 5682.00 | +3.14% | 6,097,800 |
| 2026-06-19 | 5506.00 | 5570.00 | 5383.00 | 5509.00 | +5.94% | 7,773,000 |
| 2026-06-18 | 5086.00 | 5333.00 | 5070.00 | 5200.00 | +1.21% | 4,409,500 |
| 2026-06-17 | 4991.00 | 5138.00 | 4934.00 | 5138.00 | +1.36% | 3,217,100 |
| 2026-06-16 | 5295.00 | 5299.00 | 5000.00 | 5069.00 | -3.58% | 5,087,700 |
| 2026-06-15 | 5140.00 | 5309.00 | 5037.00 | 5257.00 | +6.59% | 4,563,800 |
| 2026-06-12 | 4901.00 | 5021.00 | 4827.00 | 4932.00 | +4.62% | 5,818,000 |
| 2026-06-11 | 4502.00 | 4797.00 | 4439.00 | 4714.00 | -0.53% | 4,605,000 |
| 2026-06-10 | 4999.00 | 5192.00 | 4663.00 | 4739.00 | -9.60% | 8,676,900 |
| 2026-06-09 | 4984.00 | 5242.00 | 4885.00 | 5242.00 | +8.87% | 7,973,700 |
| 2026-06-08 | 4760.00 | 4997.00 | 4755.00 | 4815.00 | -8.63% | 5,610,300 |
| 2026-06-05 | 5397.00 | 5427.00 | 5200.00 | 5270.00 | -4.13% | 3,867,600 |
| 2026-06-04 | 5416.00 | 5516.00 | 5291.00 | 5497.00 | -2.12% | 6,286,500 |
| 2026-06-03 | 5550.00 | 5752.00 | 5408.00 | 5616.00 | +9.05% | 7,050,200 |
| 2026-06-02 | 5172.00 | 5253.00 | 4817.00 | 5150.00 | -0.62% | 5,816,000 |
| 2026-06-01 | 5258.00 | 5383.00 | 5167.00 | 5182.00 | -5.06% | 7,294,500 |
| 2026-05-29 | 5250.00 | 5550.00 | 5236.00 | 5458.00 | +7.48% | 7,891,900 |
| 2026-05-28 | 5058.00 | 5215.00 | 5028.00 | 5078.00 | -0.82% | 5,974,400 |
| 2026-05-27 | 5226.00 | 5288.00 | 5023.00 | 5120.00 | -0.31% | 6,217,500 |
| 2026-05-26 | 5100.00 | 5178.00 | 4985.00 | 5136.00 | +2.11% | 4,411,400 |
| 2026-05-25 | 4735.00 | 5099.00 | 4720.00 | 5030.00 | +9.47% | 6,649,400 |
| 2026-05-22 | 4375.00 | 4623.00 | 4353.00 | 4595.00 | +4.50% | 4,453,300 |
| 2026-05-21 | 4255.00 | 4450.00 | 4255.00 | 4397.00 | +5.07% | 5,207,800 |
| 2026-05-20 | 4117.00 | 4244.00 | 4045.00 | 4185.00 | +1.33% | 4,374,300 |
| 2026-05-19 | 4124.00 | 4174.00 | 4058.00 | 4130.00 | -0.36% | 4,664,800 |
| 2026-05-18 | 4181.00 | 4256.00 | 4066.00 | 4145.00 | -0.84% | 5,490,300 |
| 2026-05-15 | 4443.00 | 4528.00 | 4162.00 | 4180.00 | -4.06% | 6,322,400 |
| 2026-05-14 | 4350.00 | 4633.00 | 4261.00 | 4357.00 | +8.93% | 14,265,800 |
| 2026-05-13 | 3715.00 | 4058.00 | 3705.00 | 4000.00 | +0.83% | 9,478,000 |
| 2026-05-12 | 4050.00 | 4057.00 | 3942.00 | 3967.00 | -0.82% | 6,089,400 |
| 2026-05-11 | 3926.00 | 4059.00 | 3920.00 | 4000.00 | +2.59% | 6,816,600 |
| 2026-05-08 | 3710.00 | 3930.00 | 3700.00 | 3899.00 | +4.56% | 7,708,100 |
| 2026-05-07 | 3696.00 | 3799.00 | 3680.00 | 3729.00 | +6.94% | 9,880,000 |
| 2026-05-01 | 3450.00 | 3487.00 | 3393.00 | 3487.00 | +2.62% | 6,008,900 |
| 2026-04-30 | 3450.00 | 3473.00 | 3377.00 | 3398.00 | -0.96% | 4,916,400 |
| 2026-04-28 | 3349.00 | 3560.00 | 3349.00 | 3431.00 | +0.35% | 7,611,900 |
| 2026-04-27 | 3160.00 | 3515.00 | 3160.00 | 3419.00 | -9.19% | 13,890,300 |
| 2026-04-24 | 3691.00 | 3809.00 | 3678.00 | 3765.00 | +3.98% | 5,112,300 |
| 2026-04-23 | 3672.00 | 3743.00 | 3595.00 | 3621.00 | -1.90% | 3,220,600 |
| 2026-04-22 | 3760.00 | 3763.00 | 3684.00 | 3691.00 | -1.42% | 3,146,800 |
| 2026-04-21 | 3801.00 | 3805.00 | 3691.00 | 3744.00 | -1.76% | 3,043,900 |
| 2026-04-20 | 3772.00 | 3852.00 | 3761.00 | 3811.00 | +2.64% | 2,556,900 |
| 2026-04-17 | 3715.00 | 3727.00 | 3680.00 | 3713.00 | -0.99% | 2,359,400 |
| 2026-04-16 | 3676.00 | 3785.00 | 3657.00 | 3750.00 | +0.62% | 2,237,800 |
| 2026-04-15 | 3760.00 | 3827.00 | 3695.00 | 3727.00 | -0.64% | 2,571,400 |
| 2026-04-14 | 3700.00 | 3890.00 | 3691.00 | 3751.00 | +3.82% | 5,327,400 |
| 2026-04-13 | 3651.00 | 3659.00 | 3592.00 | 3613.00 | -1.04% | 2,340,000 |
| 2026-04-10 | 3650.00 | 3693.00 | 3612.00 | 3651.00 | +0.75% | 2,878,200 |
| 2026-04-09 | 3659.00 | 3669.00 | 3613.00 | 3624.00 | -0.17% | 3,245,800 |
| 2026-04-08 | 3678.00 | 3680.00 | 3596.00 | 3630.00 | +2.25% | 4,037,500 |
| 2026-04-07 | 3600.00 | 3613.00 | 3496.00 | 3550.00 | -1.69% | 2,373,300 |
| 2026-04-06 | 3599.00 | 3710.00 | 3582.00 | 3611.00 | +0.08% | 4,059,000 |
| 2026-04-03 | 3478.00 | 3608.00 | 3471.00 | 3608.00 | +6.46% | 6,007,500 |
| 2026-04-02 | 3400.00 | 3456.00 | 3340.00 | 3389.00 | +0.98% | 4,815,400 |
| 2026-04-01 | 3193.00 | 3370.00 | 3172.00 | 3356.00 | +9.92% | 7,492,200 |
| 2026-03-31 | 3055.00 | 3179.00 | 3017.00 | 3053.00 | -2.30% | 5,642,900 |
| 2026-03-30 | 3100.00 | 3125.00 | 3051.00 | 3125.00 | -3.46% | 3,818,400 |
| 2026-03-27 | 3314.00 | 3360.00 | 3157.00 | 3237.00 | -4.12% | 5,705,800 |
| 2026-03-26 | 3344.00 | 3383.00 | 3338.00 | 3376.00 | +1.17% | 3,571,300 |
| 2026-03-25 | 3238.00 | 3398.00 | 3226.00 | 3337.00 | +5.27% | 5,773,600 |
| 2026-03-24 | 3172.00 | 3203.00 | 3126.00 | 3170.00 | +2.19% | 3,442,200 |
| 2026-03-23 | 3053.00 | 3151.00 | 3036.00 | 3102.00 | -3.45% | 4,518,700 |
| 2026-03-19 | 3200.00 | 3252.00 | 3180.00 | 3213.00 | -2.43% | 6,985,500 |
| 2026-03-18 | 3315.00 | 3340.00 | 3263.00 | 3293.00 | -1.41% | 3,732,800 |
| 2026-03-17 | 3301.00 | 3359.00 | 3284.00 | 3340.00 | +1.21% | 4,803,000 |
| 2026-03-16 | 3305.00 | 3340.00 | 3247.00 | 3300.00 | +0.00% | 3,595,300 |
| 2026-03-13 | 3295.00 | 3370.00 | 3210.00 | 3300.00 | -0.93% | 8,662,000 |
| 2026-03-12 | 3295.00 | 3386.00 | 3288.00 | 3331.00 | +0.24% | 4,468,000 |
| 2026-03-11 | 3302.00 | 3407.00 | 3300.00 | 3323.00 | +0.85% | 7,332,900 |
| 2026-03-10 | 3450.00 | 3462.00 | 3238.00 | 3295.00 | -5.15% | 11,814,700 |
| 2026-03-09 | 3523.00 | 3549.00 | 3376.00 | 3474.00 | +7.12% | 25,254,900 |
| 2026-03-06 | 2709.50 | 3243.00 | 2682.00 | 3243.00 | +18.23% | 2,771,700 |
| 2026-03-05 | 2824.50 | 2854.00 | 2692.00 | 2743.00 | +0.04% | 5,635,000 |
| 2026-03-04 | 2781.50 | 2835.50 | 2691.50 | 2742.00 | -4.84% | 7,145,400 |
| 2026-03-03 | 2901.00 | 2965.00 | 2852.00 | 2881.50 | -0.64% | 4,505,700 |
| 2026-03-02 | 2776.00 | 2909.50 | 2754.00 | 2900.00 | +0.83% | 4,555,100 |
| 2026-02-27 | 2750.50 | 2876.00 | 2723.50 | 2876.00 | +2.71% | 4,418,600 |
| 2026-02-26 | 2820.00 | 2825.50 | 2752.00 | 2800.00 | +0.54% | 5,202,900 |
| 2026-02-25 | 2750.00 | 2843.50 | 2712.50 | 2785.00 | +1.79% | 5,875,400 |
| 2026-02-24 | 2635.50 | 2744.50 | 2624.00 | 2736.00 | +3.25% | 4,840,700 |
| 2026-02-20 | 2651.00 | 2655.50 | 2611.50 | 2650.00 | -1.29% | 2,742,900 |
| 2026-02-19 | 2677.00 | 2730.00 | 2647.00 | 2684.50 | +4.01% | 5,103,600 |
| 2026-02-18 | 2483.50 | 2602.00 | 2481.50 | 2581.00 | +3.63% | 3,130,400 |
| 2026-02-17 | 2449.00 | 2505.00 | 2440.00 | 2490.50 | +1.51% | 2,080,300 |
| 2026-02-16 | 2519.00 | 2525.00 | 2453.50 | 2453.50 | -1.86% | 3,096,200 |
| 2026-02-13 | 2540.00 | 2560.50 | 2476.00 | 2500.00 | -3.14% | 4,429,300 |
| 2026-02-12 | 2577.00 | 2627.00 | 2575.00 | 2581.00 | +0.64% | 3,663,800 |
| 2026-02-10 | 2550.00 | 2601.50 | 2533.50 | 2564.50 | -0.83% | 4,474,200 |
| 2026-02-09 | 2566.50 | 2618.00 | 2540.00 | 2586.00 | +3.05% | 5,225,200 |
| 2026-02-06 | 2437.50 | 2515.50 | 2431.00 | 2509.50 | +0.88% | 4,779,600 |
| 2026-02-05 | 2485.00 | 2587.50 | 2436.00 | 2487.50 | -9.05% | 13,345,300 |
| 2026-02-04 | 2727.50 | 2746.50 | 2687.00 | 2735.00 | +0.81% | 4,084,200 |
| 2026-02-03 | 2750.00 | 2753.50 | 2707.00 | 2713.00 | +2.24% | 3,958,700 |
| 2026-02-02 | 2691.00 | 2776.00 | 2642.50 | 2653.50 | -1.50% | 4,265,600 |
| 2026-01-30 | 2680.00 | 2713.50 | 2653.00 | 2694.00 | -0.65% | 3,556,000 |
| 2026-01-29 | 2768.00 | 2770.00 | 2682.50 | 2711.50 | -1.40% | 4,570,300 |
| 2026-01-28 | 2735.00 | 2768.00 | 2700.00 | 2750.00 | +0.57% | 4,477,400 |
| 2026-01-27 | 2677.00 | 2758.50 | 2663.50 | 2734.50 | +1.33% | 3,868,000 |
| 2026-01-26 | 2640.00 | 2711.50 | 2637.00 | 2698.50 | -1.19% | 4,620,200 |
| 2026-01-23 | 2698.50 | 2758.50 | 2682.50 | 2731.00 | +3.11% | 6,124,600 |
| 2026-01-22 | 2618.50 | 2719.00 | 2604.00 | 2648.50 | +5.52% | 10,703,000 |
| 2026-01-21 | 2433.00 | 2514.50 | 2427.00 | 2510.00 | +0.20% | 2,236,800 |
| 2026-01-20 | 2486.00 | 2526.00 | 2469.00 | 2505.00 | +0.74% | 2,855,900 |
| 2026-01-19 | 2474.00 | 2494.50 | 2440.50 | 2486.50 | -0.68% | 1,870,300 |
| 2026-01-16 | 2470.00 | 2515.00 | 2437.50 | 2503.50 | +0.18% | 2,894,300 |
| 2026-01-15 | 2430.00 | 2499.00 | 2412.50 | 2499.00 | +2.25% | 3,439,600 |
| 2026-01-14 | 2417.50 | 2453.50 | 2410.00 | 2444.00 | +1.14% | 2,781,100 |
| 2026-01-13 | 2491.50 | 2513.50 | 2395.00 | 2416.50 | +1.32% | 4,765,300 |
| 2026-01-09 | 2310.00 | 2394.00 | 2303.50 | 2385.00 | +3.49% | 4,506,600 |
| 2026-01-08 | 2324.50 | 2354.50 | 2301.00 | 2304.50 | -0.92% | 2,547,800 |
| 2026-01-07 | 2341.50 | 2359.00 | 2313.00 | 2326.00 | +0.45% | 3,318,400 |
| 2026-01-06 | 2310.00 | 2369.00 | 2298.00 | 2315.50 | +1.67% | 4,184,300 |
| 2026-01-05 | 2270.00 | 2286.00 | 2247.00 | 2277.50 | +2.59% | 3,176,400 |
| 2025-12-30 | 2220.00 | 2241.50 | 2212.50 | 2220.00 | -0.80% | 1,599,100 |
| 2025-12-29 | 2260.00 | 2269.00 | 2226.50 | 2238.00 | -0.78% | 1,562,800 |
| 2025-12-26 | 2241.00 | 2255.50 | 2230.50 | 2255.50 | +0.78% | 1,888,700 |
| 2025-12-25 | 2206.50 | 2238.00 | 2197.00 | 2238.00 | +1.84% | 1,855,800 |
| 2025-12-24 | 2180.50 | 2217.00 | 2168.00 | 2197.50 | +1.22% | 2,253,700 |
| 2025-12-23 | 2150.00 | 2179.50 | 2146.50 | 2171.00 | +0.79% | 1,749,500 |
| 2025-12-22 | 2141.00 | 2165.50 | 2123.00 | 2154.00 | +1.75% | 2,612,100 |
| 2025-12-19 | 2125.00 | 2158.50 | 2109.00 | 2117.00 | +0.69% | 4,167,400 |
| 2025-12-18 | 2075.50 | 2108.00 | 2067.00 | 2102.50 | +0.82% | 2,188,800 |
| 2025-12-17 | 2043.50 | 2097.00 | 2028.00 | 2085.50 | +1.76% | 2,542,900 |
| 2025-12-16 | 2070.00 | 2078.00 | 2043.00 | 2049.50 | -1.35% | 2,748,600 |
| 2025-12-15 | 2095.00 | 2107.50 | 2058.50 | 2077.50 | -2.88% | 3,477,700 |
| 2025-12-12 | 2147.50 | 2157.50 | 2110.50 | 2139.00 | -0.63% | 5,544,900 |
| 2025-12-11 | 2218.00 | 2227.00 | 2143.50 | 2152.50 | -2.97% | 2,750,200 |
| 2025-12-10 | 2248.50 | 2271.00 | 2207.50 | 2218.50 | -0.58% | 3,697,400 |
| 2025-12-09 | 2217.00 | 2255.50 | 2211.50 | 2231.50 | +0.63% | 2,925,100 |
| 2025-12-08 | 2226.00 | 2243.50 | 2206.50 | 2217.50 | +1.07% | 2,523,700 |
| 2025-12-05 | 2157.50 | 2249.00 | 2149.00 | 2194.00 | -0.61% | 3,595,300 |
| 2025-12-04 | 2120.00 | 2207.50 | 2102.50 | 2207.50 | +4.30% | 4,096,500 |
| 2025-12-03 | 2161.00 | 2188.00 | 2084.00 | 2116.50 | -0.49% | 5,748,100 |
| 2025-12-02 | 2122.50 | 2165.00 | 2117.50 | 2127.00 | +0.31% | 2,285,100 |
| 2025-12-01 | 2118.00 | 2144.50 | 2101.50 | 2120.50 | +1.22% | 2,492,200 |
| 2025-11-28 | 2090.00 | 2142.00 | 2090.00 | 2095.00 | +0.26% | 2,126,000 |
| 2025-11-27 | 2088.00 | 2107.00 | 2069.00 | 2089.50 | +0.46% | 2,098,800 |
| 2025-11-26 | 2028.00 | 2091.50 | 2023.00 | 2080.00 | +2.82% | 3,569,500 |
| 2025-11-25 | 1999.00 | 2046.50 | 1990.50 | 2023.00 | -1.17% | 4,218,500 |
| 2025-11-21 | 1979.50 | 2048.00 | 1978.00 | 2047.00 | -1.04% | 3,728,200 |
| 2025-11-20 | 2090.50 | 2102.50 | 2036.00 | 2068.50 | +3.04% | 3,927,900 |
| 2025-11-19 | 1986.50 | 2039.50 | 1984.00 | 2007.50 | -0.02% | 3,618,700 |
| 2025-11-18 | 2050.50 | 2059.50 | 1997.00 | 2008.00 | -2.92% | 3,424,100 |
| 2025-11-17 | 2139.50 | 2149.00 | 2056.00 | 2068.50 | -3.14% | 4,345,500 |
| 2025-11-14 | 2127.00 | 2166.50 | 2112.50 | 2135.50 | -0.81% | 3,355,200 |
| 2025-11-13 | 2098.00 | 2233.50 | 2097.00 | 2153.00 | +2.82% | 6,217,800 |
| 2025-11-12 | 1980.50 | 2117.00 | 1978.00 | 2094.00 | +5.49% | 6,206,300 |
| 2025-11-11 | 2016.00 | 2020.00 | 1950.00 | 1985.00 | -1.24% | 5,898,500 |
| 2025-11-10 | 2051.50 | 2077.00 | 1991.50 | 2010.00 | -2.00% | 9,512,500 |
| 2025-11-07 | 2170.00 | 2210.00 | 2003.50 | 2051.00 | -13.46% | 16,787,700 |
| 2025-11-06 | 2375.00 | 2394.00 | 2342.50 | 2370.00 | +2.78% | 5,319,100 |
| 2025-11-05 | 2406.00 | 2443.50 | 2261.00 | 2306.00 | -7.56% | 7,163,900 |
| 2025-11-04 | 2470.00 | 2529.00 | 2448.00 | 2494.50 | +0.71% | 4,678,300 |
| 2025-10-31 | 2444.00 | 2477.00 | 2401.00 | 2477.00 | +1.52% | 3,996,200 |
| 2025-10-30 | 2431.00 | 2472.00 | 2395.50 | 2440.00 | +2.18% | 9,050,800 |
| 2025-10-29 | 2401.00 | 2422.00 | 2387.00 | 2388.00 | -0.31% | 2,792,400 |
| 2025-10-28 | 2427.00 | 2435.00 | 2378.50 | 2395.50 | -0.91% | 2,312,200 |
| 2025-10-27 | 2404.00 | 2422.50 | 2387.50 | 2417.50 | +3.00% | 3,500,900 |
| 2025-10-24 | 2325.00 | 2356.50 | 2301.00 | 2347.00 | +1.73% | 3,355,100 |
| 2025-10-23 | 2330.00 | 2350.50 | 2306.50 | 2307.00 | -3.87% | 5,050,800 |
| 2025-10-22 | 2407.00 | 2422.00 | 2367.50 | 2400.00 | -0.31% | 4,011,000 |
| 2025-10-21 | 2400.00 | 2428.00 | 2392.50 | 2407.50 | +1.71% | 3,236,900 |
| 2025-10-20 | 2334.50 | 2367.00 | 2319.50 | 2367.00 | +2.33% | 2,798,600 |
| 2025-10-17 | 2365.00 | 2375.00 | 2313.00 | 2313.00 | -1.57% | 2,717,800 |
| 2025-10-16 | 2370.50 | 2410.00 | 2305.00 | 2350.00 | +2.22% | 4,709,700 |
| 2025-10-15 | 2262.00 | 2307.50 | 2262.00 | 2299.00 | +2.18% | 2,331,000 |
| 2025-10-14 | 2224.50 | 2332.00 | 2204.50 | 2250.00 | +0.18% | 5,713,300 |
| 2025-10-10 | 2271.00 | 2275.50 | 2232.50 | 2246.00 | -2.09% | 3,116,900 |
| 2025-10-09 | 2286.00 | 2314.50 | 2270.00 | 2294.00 | +1.04% | 3,106,200 |
| 2025-10-08 | 2314.00 | 2328.50 | 2262.00 | 2270.50 | -2.97% | 4,230,000 |
| 2025-10-07 | 2379.00 | 2385.00 | 2319.50 | 2340.00 | -1.16% | 3,087,600 |
| 2025-10-06 | 2359.50 | 2391.00 | 2324.00 | 2367.50 | +3.75% | 6,933,100 |
| 2025-10-03 | 2247.50 | 2282.00 | 2220.00 | 2282.00 | +3.85% | 3,678,100 |
| 2025-10-02 | 2248.00 | 2253.00 | 2156.00 | 2197.50 | -0.20% | 3,837,500 |
| 2025-10-01 | 2215.50 | 2240.00 | 2164.00 | 2202.00 | -0.45% | 2,763,700 |
| 2025-09-30 | 2239.00 | 2239.00 | 2194.50 | 2212.00 | +0.23% | 2,634,700 |
| 2025-09-29 | 2220.00 | 2254.00 | 2195.00 | 2207.00 | -1.34% | 2,690,100 |
| 2025-09-26 | 2246.00 | 2304.00 | 2231.00 | 2237.00 | -1.04% | 4,322,700 |
| 2025-09-25 | 2269.00 | 2287.50 | 2224.00 | 2260.50 | +1.48% | 4,053,000 |
| 2025-09-24 | 2300.00 | 2319.50 | 2189.00 | 2227.50 | +0.29% | 4,564,900 |
| 2025-09-22 | 2166.50 | 2229.00 | 2161.50 | 2221.00 | +2.47% | 3,308,900 |
| 2025-09-19 | 2211.00 | 2225.00 | 2140.50 | 2167.50 | -1.23% | 4,357,100 |
| 2025-09-18 | 2157.50 | 2198.00 | 2140.00 | 2194.50 | +2.67% | 3,676,300 |
| 2025-09-17 | 2133.00 | 2167.00 | 2111.00 | 2137.50 | -0.72% | 3,789,100 |
| 2025-09-16 | 2123.00 | 2165.00 | 2108.50 | 2153.00 | +3.76% | 3,968,500 |
| 2025-09-12 | 2094.00 | 2098.00 | 2063.50 | 2075.00 | -0.60% | 3,971,400 |
| 2025-09-11 | 2072.00 | 2094.50 | 2060.50 | 2087.50 | +0.12% | 3,097,000 |
| 2025-09-10 | 2072.00 | 2093.50 | 2057.50 | 2085.00 | -0.02% | 2,688,200 |
| 2025-09-09 | 2103.50 | 2106.00 | 2073.50 | 2085.50 | -1.11% | 3,284,900 |
| 2025-09-08 | 2070.00 | 2109.00 | 2052.00 | 2109.00 | +2.98% | 3,957,700 |
| 2025-09-05 | 2112.00 | 2119.50 | 2036.50 | 2048.00 | -2.38% | 6,277,200 |
| 2025-09-04 | 2103.00 | 2110.00 | 2065.00 | 2098.00 | -2.08% | 5,455,600 |
| 2025-09-03 | 2145.50 | 2176.00 | 2137.00 | 2142.50 | -1.04% | 2,774,500 |
| 2025-09-02 | 2158.00 | 2184.00 | 2138.50 | 2165.00 | -0.67% | 2,857,500 |
| 2025-09-01 | 2147.00 | 2186.00 | 2123.50 | 2179.50 | -0.11% | 3,206,600 |
| 2025-08-29 | 2190.00 | 2202.50 | 2168.00 | 2182.00 | -1.11% | 3,442,400 |
| 2025-08-28 | 2154.50 | 2217.00 | 2145.50 | 2206.50 | +3.30% | 6,570,200 |
| 2025-08-27 | 2150.00 | 2154.00 | 2115.00 | 2136.00 | -0.42% | 2,938,600 |
| 2025-08-26 | 2118.00 | 2150.00 | 2105.00 | 2145.00 | +0.56% | 2,562,000 |
| 2025-08-25 | 2110.00 | 2163.00 | 2103.50 | 2133.00 | +1.28% | 3,544,800 |
| 2025-08-22 | 2100.00 | 2127.00 | 2092.00 | 2106.00 | +0.07% | 2,265,900 |
| 2025-08-21 | 2081.50 | 2112.00 | 2071.00 | 2104.50 | -0.17% | 3,155,500 |
| 2025-08-20 | 2120.00 | 2136.00 | 2073.00 | 2108.00 | -2.29% | 4,297,900 |
| 2025-08-19 | 2100.00 | 2169.00 | 2093.00 | 2157.50 | +3.75% | 5,123,000 |
| 2025-08-18 | 2060.00 | 2087.00 | 2053.00 | 2079.50 | +1.32% | 2,700,700 |
| 2025-08-15 | 2027.50 | 2053.00 | 2021.00 | 2052.50 | +1.23% | 2,584,600 |
| 2025-08-14 | 2065.00 | 2065.00 | 2014.00 | 2027.50 | -2.05% | 3,439,100 |
| 2025-08-13 | 2045.00 | 2098.50 | 2044.50 | 2070.00 | +2.88% | 7,501,400 |
| 2025-08-12 | 1985.50 | 2018.00 | 1979.00 | 2012.00 | +0.83% | 3,687,100 |
| 2025-08-08 | 1983.00 | 2018.00 | 1974.00 | 1995.50 | +0.08% | 3,460,400 |
| 2025-08-07 | 1987.00 | 2018.50 | 1966.00 | 1994.00 | -0.13% | 4,121,500 |
| 2025-08-06 | 2015.00 | 2032.50 | 1953.00 | 1996.50 | -1.67% | 7,341,500 |
| 2025-08-05 | 2031.00 | 2046.00 | 1960.00 | 2030.50 | +5.21% | 12,155,500 |
| 2025-08-04 | 1880.50 | 1935.00 | 1878.00 | 1930.00 | +0.49% | 3,754,400 |
| 2025-08-01 | 1888.00 | 1928.50 | 1871.50 | 1920.50 | +0.66% | 3,715,400 |
| 2025-07-31 | 1900.00 | 1948.00 | 1888.00 | 1908.00 | +1.49% | 4,921,000 |
| 2025-07-30 | 1890.00 | 1891.00 | 1864.00 | 1880.00 | -0.42% | 4,042,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+19.29%). Worst month: Jul (-6.66%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ROHM COMPANY LIMITED's (6963.T) latest close?
4571.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6963.T's 52-week high and low?
6099.00 high and 1950.00 low over the trailing 52 weeks, as of 2026-08-07.
What is ROHM COMPANY LIMITED's strongest and weakest month historically?
Historically, 6963.T's strongest calendar month has been May (average +19.29%) and its weakest Jul (average -6.66%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.