Roland Corporation (7944.T) JPX
3,965.00
+65(+1.67%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,965.00
+65(+1.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,910 | 3,950 | 3,950 | 3,970 | 3,910 | 49,900 |
| April 02, 2026 | 3,930 | 3,900 | 3,900 | 3,965 | 3,900 | 76,600 |
| April 01, 2026 | 3,895 | 3,940 | 3,940 | 3,945 | 3,865 | 103,700 |
| March 31, 2026 | 3,840 | 3,825 | 3,825 | 3,875 | 3,815 | 69,200 |
| March 30, 2026 | 3,805 | 3,850 | 3,850 | 3,870 | 3,755 | 123,800 |
| March 27, 2026 | 3,970 | 3,980 | 3,980 | 4,015 | 3,925 | 90,000 |
| March 26, 2026 | 3,995 | 3,970 | 3,970 | 3,995 | 3,930 | 56,100 |
| March 25, 2026 | 3,950 | 3,970 | 3,970 | 3,980 | 3,940 | 58,100 |
| March 24, 2026 | 3,890 | 3,905 | 3,905 | 3,910 | 3,850 | 64,100 |
| March 23, 2026 | 3,855 | 3,820 | 3,820 | 3,885 | 3,765 | 96,700 |
| March 19, 2026 | 3,860 | 3,925 | 3,925 | 3,940 | 3,860 | 89,100 |
| March 18, 2026 | 3,855 | 3,950 | 3,950 | 3,950 | 3,855 | 50,700 |
| March 17, 2026 | 3,855 | 3,835 | 3,835 | 3,880 | 3,820 | 43,600 |
| March 16, 2026 | 3,880 | 3,850 | 3,850 | 3,895 | 3,835 | 35,300 |
| March 13, 2026 | 3,855 | 3,890 | 3,890 | 3,920 | 3,855 | 58,900 |
| March 12, 2026 | 3,960 | 3,900 | 3,900 | 3,960 | 3,885 | 41,500 |
| March 11, 2026 | 3,950 | 3,960 | 3,960 | 3,985 | 3,930 | 43,400 |
| March 10, 2026 | 3,875 | 3,960 | 3,960 | 3,965 | 3,870 | 19,300 |
| March 09, 2026 | 3,830 | 3,860 | 3,860 | 3,885 | 3,805 | 80,000 |
| March 06, 2026 | 3,935 | 3,965 | 3,965 | 3,980 | 3,885 | 66,700 |
| March 05, 2026 | 3,955 | 3,935 | 3,935 | 4,000 | 3,935 | 67,300 |
| March 04, 2026 | 3,900 | 3,875 | 3,875 | 3,905 | 3,815 | 81,100 |
| March 03, 2026 | 4,020 | 3,960 | 3,960 | 4,060 | 3,955 | 129,300 |
| March 02, 2026 | 3,990 | 4,045 | 4,045 | 4,045 | 3,900 | 103,400 |
| February 27, 2026 | 3,940 | 4,025 | 4,025 | 4,030 | 3,915 | 105,200 |
| February 26, 2026 | 4,000 | 3,935 | 3,935 | 4,020 | 3,910 | 90,900 |
| February 25, 2026 | 4,040 | 3,990 | 3,990 | 4,065 | 3,980 | 104,000 |
| February 24, 2026 | 4,020 | 4,035 | 4,035 | 4,035 | 3,980 | 91,000 |
| February 20, 2026 | 4,030 | 3,980 | 0 | 4,050 | 3,965 | 77,700 |
| February 19, 2026 | 3,970 | 4,030 | 0 | 4,035 | 3,955 | 95,000 |
| February 18, 2026 | 3,955 | 3,970 | 0 | 3,975 | 3,910 | 86,800 |
| February 17, 2026 | 3,880 | 3,920 | 0 | 3,935 | 3,870 | 131,000 |
| February 16, 2026 | 3,880 | 3,880 | 0 | 3,935 | 3,830 | 169,700 |
| February 13, 2026 | 3,955 | 3,860 | 0 | 3,965 | 3,810 | 261,700 |
| February 12, 2026 | 4,000 | 3,985 | 0 | 4,010 | 3,960 | 85,200 |
| February 10, 2026 | 3,940 | 4,000 | 0 | 4,000 | 3,935 | 98,200 |
| February 09, 2026 | 3,935 | 3,905 | 0 | 3,955 | 3,905 | 60,300 |
| February 06, 2026 | 3,830 | 3,865 | 0 | 3,880 | 3,830 | 66,500 |
| February 05, 2026 | 3,880 | 3,830 | 0 | 3,900 | 3,830 | 52,000 |
| February 04, 2026 | 3,795 | 3,855 | 0 | 3,855 | 3,775 | 64,100 |
| February 03, 2026 | 3,830 | 3,805 | 0 | 3,830 | 3,790 | 51,900 |
| February 02, 2026 | 3,845 | 3,795 | 0 | 3,875 | 3,780 | 71,000 |
| January 30, 2026 | 3,790 | 3,805 | 0 | 3,840 | 3,780 | 106,400 |
| January 29, 2026 | 3,700 | 3,750 | 0 | 3,785 | 3,670 | 159,200 |
| January 28, 2026 | 3,790 | 3,690 | 0 | 3,790 | 3,660 | 123,700 |
| January 27, 2026 | 3,800 | 3,830 | 0 | 3,875 | 3,780 | 84,200 |
| January 26, 2026 | 3,840 | 3,805 | 0 | 3,840 | 3,805 | 68,500 |
| January 23, 2026 | 3,905 | 3,895 | 0 | 3,905 | 3,855 | 74,800 |
| January 22, 2026 | 3,825 | 3,850 | 0 | 3,890 | 3,805 | 103,100 |
| January 21, 2026 | 3,820 | 3,755 | 0 | 3,830 | 3,715 | 125,200 |
| January 20, 2026 | 3,960 | 3,890 | 0 | 3,980 | 3,885 | 104,100 |
| January 19, 2026 | 4,000 | 3,960 | 0 | 4,040 | 3,935 | 120,400 |
| January 16, 2026 | 3,940 | 3,955 | 0 | 3,970 | 3,890 | 83,600 |
| January 15, 2026 | 3,895 | 3,940 | 0 | 3,950 | 3,880 | 78,800 |
| January 14, 2026 | 3,860 | 3,895 | 0 | 3,910 | 3,850 | 83,200 |
| January 13, 2026 | 3,875 | 3,850 | 0 | 3,895 | 3,825 | 116,400 |
| January 09, 2026 | 3,760 | 3,795 | 0 | 3,875 | 3,750 | 205,000 |
| January 08, 2026 | 3,640 | 3,685 | 0 | 3,695 | 3,595 | 108,700 |
| January 07, 2026 | 3,640 | 3,675 | 0 | 3,705 | 3,620 | 110,200 |
| January 06, 2026 | 3,595 | 3,640 | 0 | 3,640 | 3,595 | 124,400 |