Rorze Corporation (TYO:6323)
Japan · Delayed Price · Currency is JPY 3,563.00
+52.00 (1.48%)
At close: Jan 23, 2026
Rorze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3,474.00 | 3,574.00 | 3,411.00 | 3,563.00 | 3,563.00 | 1.48% | 2,718,000 |
| Jan 22, 2026 | 3,545.00 | 3,670.00 | 3,454.00 | 3,511.00 | 3,511.00 | -1.32% | 5,541,500 |
| Jan 21, 2026 | 3,099.00 | 3,588.00 | 3,074.00 | 3,558.00 | 3,558.00 | 12.28% | 7,129,800 |
| Jan 20, 2026 | 3,213.00 | 3,256.00 | 3,130.00 | 3,169.00 | 3,169.00 | -1.68% | 1,847,300 |
| Jan 19, 2026 | 3,113.00 | 3,286.00 | 3,105.00 | 3,223.00 | 3,223.00 | 1.42% | 3,123,300 |
| Jan 16, 2026 | 3,000.00 | 3,238.00 | 2,941.50 | 3,178.00 | 3,178.00 | 13.83% | 6,957,400 |
| Jan 15, 2026 | 2,700.00 | 2,839.50 | 2,690.50 | 2,792.00 | 2,792.00 | 0.89% | 3,456,600 |
| Jan 14, 2026 | 2,878.00 | 2,932.50 | 2,765.00 | 2,767.50 | 2,767.50 | -3.74% | 3,363,400 |
| Jan 13, 2026 | 2,772.00 | 2,918.00 | 2,670.00 | 2,875.00 | 2,875.00 | 13.48% | 6,189,900 |
| Jan 9, 2026 | 2,530.00 | 2,556.00 | 2,482.00 | 2,533.50 | 2,533.50 | 0.34% | 1,524,200 |
| Jan 8, 2026 | 2,541.50 | 2,575.00 | 2,508.00 | 2,525.00 | 2,525.00 | -1.10% | 1,362,800 |
| Jan 7, 2026 | 2,528.00 | 2,586.50 | 2,508.50 | 2,553.00 | 2,553.00 | 2.53% | 1,634,400 |
| Jan 6, 2026 | 2,444.00 | 2,528.00 | 2,436.50 | 2,490.00 | 2,490.00 | 2.89% | 1,669,300 |
| Jan 5, 2026 | 2,367.00 | 2,468.00 | 2,357.00 | 2,420.00 | 2,420.00 | 7.65% | 2,368,700 |
| Dec 30, 2025 | 2,270.00 | 2,275.50 | 2,239.50 | 2,248.00 | 2,248.00 | -1.55% | 566,700 |
| Dec 29, 2025 | 2,340.50 | 2,345.00 | 2,260.50 | 2,283.50 | 2,283.50 | -2.08% | 766,400 |
| Dec 26, 2025 | 2,331.00 | 2,365.00 | 2,288.00 | 2,332.00 | 2,332.00 | -0.28% | 1,251,300 |
| Dec 25, 2025 | 2,227.00 | 2,346.00 | 2,225.00 | 2,338.50 | 2,338.50 | 5.20% | 1,764,300 |
| Dec 24, 2025 | 2,154.50 | 2,231.50 | 2,139.00 | 2,223.00 | 2,223.00 | 3.88% | 972,800 |
| Dec 23, 2025 | 2,148.50 | 2,205.00 | 2,126.50 | 2,140.00 | 2,140.00 | 0.56% | 1,265,900 |
| Dec 22, 2025 | 2,121.50 | 2,136.50 | 2,085.50 | 2,128.00 | 2,128.00 | 5.11% | 750,900 |
| Dec 19, 2025 | 2,020.00 | 2,039.50 | 2,008.00 | 2,024.50 | 2,024.50 | 1.53% | 673,700 |
| Dec 18, 2025 | 2,003.00 | 2,019.50 | 1,987.50 | 1,994.00 | 1,994.00 | -2.87% | 808,000 |
| Dec 17, 2025 | 2,029.50 | 2,053.00 | 1,993.00 | 2,053.00 | 2,053.00 | 0.69% | 794,400 |
| Dec 16, 2025 | 2,060.00 | 2,072.00 | 2,006.00 | 2,039.00 | 2,039.00 | -1.02% | 801,800 |
| Dec 15, 2025 | 2,100.50 | 2,126.00 | 2,053.00 | 2,060.00 | 2,060.00 | -4.07% | 891,000 |
| Dec 12, 2025 | 2,190.00 | 2,190.00 | 2,110.50 | 2,147.50 | 2,147.50 | -0.56% | 891,500 |
| Dec 11, 2025 | 2,203.50 | 2,219.50 | 2,140.00 | 2,159.50 | 2,159.50 | -1.39% | 758,500 |
| Dec 10, 2025 | 2,230.00 | 2,258.00 | 2,166.50 | 2,190.00 | 2,190.00 | -1.04% | 852,400 |
| Dec 9, 2025 | 2,180.50 | 2,252.00 | 2,173.00 | 2,213.00 | 2,213.00 | 0.75% | 1,022,300 |
| Dec 8, 2025 | 2,188.00 | 2,223.00 | 2,144.00 | 2,196.50 | 2,196.50 | -0.16% | 1,186,000 |
| Dec 5, 2025 | 2,151.00 | 2,205.00 | 2,125.00 | 2,200.00 | 2,200.00 | -0.05% | 1,064,000 |
| Dec 4, 2025 | 2,107.50 | 2,214.50 | 2,096.50 | 2,201.00 | 2,201.00 | 4.91% | 1,410,500 |
| Dec 3, 2025 | 2,114.50 | 2,128.00 | 2,086.00 | 2,098.00 | 2,098.00 | 1.23% | 898,900 |
| Dec 2, 2025 | 2,110.00 | 2,132.00 | 2,061.50 | 2,072.50 | 2,072.50 | -1.33% | 780,400 |
| Dec 1, 2025 | 2,096.00 | 2,122.00 | 2,068.50 | 2,100.50 | 2,100.50 | 0.21% | 978,800 |
| Nov 28, 2025 | 2,126.50 | 2,143.00 | 2,087.00 | 2,096.00 | 2,096.00 | -0.29% | 948,500 |
| Nov 27, 2025 | 2,085.50 | 2,120.00 | 2,082.50 | 2,102.00 | 2,102.00 | 2.66% | 1,515,400 |
| Nov 26, 2025 | 1,999.00 | 2,054.50 | 1,987.50 | 2,047.50 | 2,047.50 | 3.04% | 1,026,500 |
| Nov 25, 2025 | 1,978.50 | 1,991.50 | 1,944.00 | 1,987.00 | 1,987.00 | 3.27% | 1,373,900 |
| Nov 21, 2025 | 1,961.50 | 1,975.50 | 1,890.00 | 1,924.00 | 1,924.00 | -7.79% | 1,918,400 |
| Nov 20, 2025 | 2,084.50 | 2,099.50 | 2,031.50 | 2,086.50 | 2,086.50 | 8.98% | 1,870,700 |
| Nov 19, 2025 | 1,915.00 | 1,965.00 | 1,871.00 | 1,914.50 | 1,914.50 | -1.34% | 1,123,200 |
| Nov 18, 2025 | 2,000.00 | 2,006.00 | 1,940.50 | 1,940.50 | 1,940.50 | -4.48% | 1,283,300 |
| Nov 17, 2025 | 2,003.50 | 2,040.00 | 1,995.00 | 2,031.50 | 2,031.50 | 1.35% | 1,261,800 |
| Nov 14, 2025 | 2,035.00 | 2,046.50 | 1,995.00 | 2,004.50 | 2,004.50 | -4.77% | 1,603,100 |
| Nov 13, 2025 | 2,095.00 | 2,135.50 | 2,066.00 | 2,105.00 | 2,105.00 | -1.10% | 1,023,500 |
| Nov 12, 2025 | 2,097.50 | 2,128.50 | 2,065.00 | 2,128.50 | 2,128.50 | 0.31% | 1,528,000 |
| Nov 11, 2025 | 2,190.00 | 2,195.00 | 2,066.50 | 2,122.00 | 2,122.00 | -2.57% | 1,686,000 |
| Nov 10, 2025 | 2,180.00 | 2,197.50 | 2,122.00 | 2,178.00 | 2,178.00 | 1.35% | 1,591,100 |