UK markets open in 5 hours 32 minutes

Roland Corporation (7944.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,000.00+30.00 (+0.76%)
As of 10:07AM JST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20243,975.004,020.003,975.004,000.004,000.0015,800
28 May 20244,030.004,030.003,960.003,970.003,970.0080,400
27 May 20244,045.004,045.004,000.004,030.004,030.0038,500
24 May 20244,065.004,080.004,040.004,045.004,045.0033,700
23 May 20244,060.004,135.004,060.004,080.004,080.0025,700
22 May 20244,125.004,170.004,105.004,105.004,105.0047,400
21 May 20244,125.004,185.004,105.004,175.004,175.0077,800
20 May 20244,010.004,150.004,010.004,135.004,135.0071,000
17 May 20244,080.004,125.004,050.004,055.004,055.00115,800
16 May 20244,200.004,225.004,145.004,200.004,200.0064,900
15 May 20244,285.004,350.004,235.004,240.004,240.0053,300
14 May 20244,295.004,360.004,260.004,355.004,355.0061,200
13 May 20244,375.004,380.004,290.004,295.004,295.0052,000
10 May 20244,300.004,390.004,210.004,345.004,345.00168,500
09 May 20244,370.004,510.004,330.004,470.004,470.00256,000
08 May 20244,315.004,345.004,235.004,250.004,250.0094,800
07 May 20244,305.004,360.004,300.004,325.004,325.0051,600
02 May 20244,315.004,315.004,250.004,275.004,275.0032,200
01 May 20244,270.004,320.004,255.004,310.004,310.0071,200
30 Apr 20244,270.004,335.004,230.004,285.004,285.00129,000
26 Apr 20244,255.004,275.004,205.004,270.004,270.0062,200
25 Apr 20244,295.004,310.004,215.004,235.004,235.0071,700
24 Apr 20244,340.004,350.004,300.004,310.004,310.0043,100
23 Apr 20244,360.004,395.004,335.004,345.004,345.0039,700
22 Apr 20244,270.004,380.004,270.004,360.004,360.0045,500
19 Apr 20244,315.004,350.004,270.004,270.004,270.0052,800
18 Apr 20244,300.004,430.004,300.004,370.004,370.0091,300
17 Apr 20244,315.004,330.004,285.004,300.004,300.0043,500
16 Apr 20244,320.004,365.004,295.004,325.004,325.0062,100
15 Apr 20244,400.004,400.004,320.004,340.004,340.0055,000
12 Apr 20244,440.004,465.004,425.004,445.004,445.0072,100
11 Apr 20244,390.004,425.004,345.004,380.004,380.00101,500
10 Apr 20244,440.004,460.004,400.004,415.004,415.0040,500
09 Apr 20244,440.004,465.004,420.004,440.004,440.0027,400
08 Apr 20244,425.004,475.004,415.004,440.004,440.0028,600
05 Apr 20244,420.004,445.004,390.004,415.004,415.0036,400
04 Apr 20244,485.004,485.004,420.004,440.004,440.0046,400
03 Apr 20244,435.004,475.004,415.004,430.004,430.0052,400
02 Apr 20244,540.004,540.004,430.004,460.004,460.0071,800
01 Apr 20244,590.004,605.004,505.004,540.004,540.0046,500
29 Mar 20244,595.004,655.004,580.004,610.004,610.0037,400
28 Mar 20244,685.004,705.004,575.004,600.004,600.0068,600
27 Mar 20244,620.004,715.004,615.004,685.004,685.0088,000
26 Mar 20244,620.004,720.004,610.004,665.004,665.0088,800
25 Mar 20244,635.004,670.004,605.004,620.004,620.0087,300
22 Mar 20244,820.004,820.004,695.004,700.004,700.0077,100
21 Mar 20244,890.004,905.004,835.004,835.004,835.0069,900
19 Mar 20244,830.004,955.004,825.004,940.004,940.0061,600
18 Mar 20244,815.004,865.004,815.004,835.004,835.0046,300
15 Mar 20244,765.004,780.004,630.004,715.004,715.0062,100
14 Mar 20244,700.004,835.004,670.004,765.004,765.0079,200
13 Mar 20244,690.004,710.004,605.004,655.004,655.0050,300
12 Mar 20244,645.004,700.004,555.004,685.004,685.0042,100
11 Mar 20244,555.004,670.004,555.004,665.004,665.0087,400
08 Mar 20244,525.004,645.004,515.004,570.004,570.0090,700
07 Mar 20244,565.004,605.004,545.004,580.004,580.0083,100
06 Mar 20244,525.004,585.004,510.004,530.004,530.0064,000
05 Mar 20244,495.004,545.004,440.004,525.004,525.0053,400
04 Mar 20244,545.004,555.004,475.004,490.004,490.0077,400
01 Mar 20244,515.004,575.004,495.004,570.004,570.0086,200
29 Feb 20244,530.004,585.004,475.004,545.004,545.00170,000
28 Feb 20244,685.004,715.004,560.004,600.004,600.00101,700
27 Feb 20244,705.004,840.004,700.004,755.004,755.0059,600
26 Feb 20244,810.004,850.004,695.004,695.004,695.0085,000
22 Feb 20244,950.004,970.004,870.004,880.004,880.0043,800
21 Feb 20244,910.004,910.004,860.004,895.004,895.0032,700
20 Feb 20244,855.004,935.004,805.004,905.004,905.0063,000
19 Feb 20244,840.004,850.004,740.004,810.004,810.0061,300
16 Feb 20244,760.004,810.004,620.004,775.004,775.00173,400
15 Feb 20244,595.004,785.004,440.004,775.004,775.00295,300
14 Feb 20244,910.004,960.004,845.004,885.004,885.0097,800
13 Feb 20244,880.004,995.004,815.004,950.004,950.0093,900
09 Feb 20244,835.004,875.004,725.004,740.004,740.0061,700
08 Feb 20244,820.004,860.004,725.004,815.004,815.0070,100
07 Feb 20244,840.004,920.004,800.004,830.004,830.0060,300
06 Feb 20244,915.004,950.004,865.004,870.004,870.0038,700
05 Feb 20244,925.005,030.004,915.004,985.004,985.0038,800
02 Feb 20244,825.004,930.004,810.004,925.004,925.0052,200
01 Feb 20244,870.004,935.004,860.004,895.004,895.0036,500
31 Jan 20244,835.004,945.004,760.004,930.004,930.0069,200
30 Jan 20244,965.004,970.004,900.004,905.004,905.0033,600
29 Jan 20244,930.005,010.004,930.004,950.004,950.0030,700
26 Jan 20244,940.005,020.004,910.004,930.004,930.0095,200
25 Jan 20244,860.004,960.004,860.004,940.004,940.0065,300
24 Jan 20244,805.004,860.004,780.004,860.004,860.0046,700
23 Jan 20244,880.004,900.004,835.004,850.004,850.0044,700
22 Jan 20244,810.004,875.004,800.004,855.004,855.0032,400
19 Jan 20244,775.004,810.004,720.004,780.004,780.0047,600
18 Jan 20244,820.004,830.004,740.004,770.004,770.0041,900
17 Jan 20244,865.004,875.004,820.004,820.004,820.0056,500
16 Jan 20244,850.004,880.004,755.004,805.004,805.0036,700
15 Jan 20244,850.004,855.004,755.004,805.004,805.0010,800
12 Jan 20244,800.004,865.004,765.004,830.004,830.0067,000
11 Jan 20244,765.004,780.004,675.004,750.004,750.0068,400
10 Jan 20244,580.004,700.004,545.004,685.004,685.0091,900
09 Jan 20244,440.004,570.004,440.004,570.004,570.0075,600
05 Jan 20244,390.004,435.004,340.004,425.004,425.00119,700
04 Jan 20244,370.004,430.004,305.004,430.004,430.0059,400
29 Dec 20234,440.004,460.004,370.004,405.004,405.0037,400
28 Dec 20234,390.004,435.004,385.004,395.004,395.0052,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...