Skip to main content
logo
Rorze Corporation (TYO:6323)
Japan flag Japan · Delayed Price · Currency is JPY
1,924.00
-162.50 (-7.79%)
Nov 21, 2025, 3:30 PM JST

Rorze Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20251,961.501,975.501,890.001,924.001,924.00-7.79%1,918,400
Nov 20, 20252,084.502,099.502,031.502,086.502,086.508.98%1,870,700
Nov 19, 20251,915.001,965.001,871.001,914.501,914.50-1.34%1,123,200
Nov 18, 20252,000.002,006.001,940.501,940.501,940.50-4.48%1,283,300
Nov 17, 20252,003.502,040.001,995.002,031.502,031.501.35%1,261,800
Nov 14, 20252,035.002,046.501,995.002,004.502,004.50-4.77%1,603,100
Nov 13, 20252,095.002,135.502,066.002,105.002,105.00-1.10%1,023,500
Nov 12, 20252,097.502,128.502,065.002,128.502,128.500.31%1,528,000
Nov 11, 20252,190.002,195.002,066.502,122.002,122.00-2.57%1,686,000
Nov 10, 20252,180.002,197.502,122.002,178.002,178.001.35%1,591,100
Nov 7, 20252,085.002,201.002,079.002,149.002,149.00-1.87%2,430,700
Nov 6, 20252,140.002,199.002,108.002,190.002,190.006.62%2,163,400
Nov 5, 20252,086.502,104.001,991.002,054.002,054.00-7.16%2,135,200
Nov 4, 20252,180.002,304.002,171.002,212.502,212.502.41%3,137,500
Oct 31, 20252,091.002,178.502,084.002,160.502,160.503.30%2,474,800
Oct 30, 20252,042.002,156.502,029.002,091.502,091.502.93%3,331,200
Oct 29, 20252,066.002,098.002,024.002,032.002,032.00-2.10%1,928,700
Oct 28, 20252,121.002,125.002,062.502,075.502,075.50-2.40%1,553,800
Oct 27, 20252,207.002,219.002,111.502,126.502,126.50-1.80%2,590,800
Oct 24, 20252,050.002,193.502,030.502,165.502,165.508.28%3,618,100
Oct 23, 20252,050.002,053.001,995.502,000.002,000.00-5.01%2,291,300
Oct 22, 20252,102.002,146.502,098.002,105.502,105.50-1.66%1,280,700
Oct 21, 20252,233.002,240.002,122.002,141.002,141.00-3.99%2,437,800
Oct 20, 20252,195.002,314.002,175.002,230.002,230.003.41%2,703,000
Oct 17, 20252,225.002,243.502,144.002,156.502,156.50-2.53%2,089,800
Oct 16, 20252,350.002,380.002,190.502,212.502,212.50-3.53%3,823,300
Oct 15, 20252,395.002,411.502,254.002,293.502,293.50-4.79%4,426,500
Oct 14, 20252,369.002,534.002,335.502,409.002,409.000.10%4,961,600
Oct 10, 20252,470.002,475.002,391.002,406.502,406.50-2.57%1,756,600
Oct 9, 20252,462.002,512.002,432.502,470.002,470.002.90%2,130,000
Oct 8, 20252,350.002,434.502,300.002,400.502,400.50-0.60%2,606,000
Oct 7, 20252,499.502,539.502,404.502,415.002,415.00-2.19%1,960,300
Oct 6, 20252,413.002,492.002,384.502,469.002,469.005.27%3,128,000
Oct 3, 20252,370.002,384.502,290.502,345.502,345.50-0.06%2,574,800
Oct 2, 20252,250.002,349.502,240.002,347.002,347.009.06%2,835,400
Oct 1, 20252,233.502,246.002,142.002,152.002,152.00-3.22%2,019,600
Sep 30, 20252,240.502,315.002,220.002,223.502,223.50-0.58%1,563,700
Sep 29, 20252,180.002,255.002,156.002,236.502,236.502.47%1,902,300
Sep 26, 20252,245.002,292.502,174.002,182.502,182.50-6.61%3,414,000
Sep 25, 20252,152.502,337.002,136.502,337.002,337.008.19%4,998,200
Sep 24, 20252,139.002,242.002,113.502,160.002,160.002.30%4,460,100
Sep 22, 20252,078.002,145.002,045.002,111.502,111.501.44%2,623,000
Sep 19, 20252,015.002,086.501,967.002,081.502,081.506.96%5,454,600
Sep 18, 20251,810.001,951.501,798.501,946.001,946.008.75%3,291,200
Sep 17, 20251,805.501,827.001,786.501,789.501,789.50-1.81%1,093,000
Sep 16, 20251,804.001,839.501,778.001,822.501,822.501.84%1,575,200
Sep 12, 20251,810.001,813.001,757.001,789.501,789.50-0.80%1,528,300
Sep 11, 20251,798.001,855.001,794.001,804.001,804.000.61%1,806,900
Sep 10, 20251,734.501,798.001,732.001,793.001,793.003.58%1,588,400
Sep 9, 20251,710.001,745.501,703.001,731.001,731.001.94%1,207,200