Rorze Corporation (TYO:6323)
Japan flag Japan · Delayed Price · Currency is JPY
2,236.50
+54.00 (2.47%)
Sep 29, 2025, 3:30 PM JST

Rorze Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%3,291,200
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
Sep 8, 20251,712.001,715.001,690.001,698.001,698.001.07%985,100
Sep 5, 20251,670.001,705.501,658.501,680.001,680.002.53%1,341,700
Sep 4, 20251,650.001,654.001,628.001,638.501,638.50-0.21%1,251,800
Sep 3, 20251,678.501,684.501,638.501,642.001,642.00-3.58%2,047,000
Sep 2, 20251,740.001,755.001,690.001,703.001,703.00-3.16%1,562,700
Sep 1, 20251,814.501,832.001,748.501,758.501,758.50-4.58%1,455,600
Aug 29, 20251,858.001,887.001,831.501,843.001,843.00-0.51%820,700
Aug 28, 20251,827.001,862.501,806.001,852.501,852.501.87%1,071,900
Aug 27, 20251,825.001,832.001,800.001,818.501,818.50-0.08%1,050,500
Aug 26, 20251,803.001,829.501,793.501,820.001,820.00-0.38%1,379,700
Aug 25, 20251,860.501,867.001,827.001,827.001,827.000.11%954,500
Aug 22, 20251,832.001,841.501,808.501,825.001,825.00-0.57%700,600
Aug 21, 20251,802.501,847.501,793.001,835.501,835.500.80%976,900
Aug 20, 20251,890.001,894.501,815.001,821.001,821.00-4.63%1,259,500
Aug 19, 20251,869.001,936.001,864.001,909.501,909.502.58%1,100,300
Aug 18, 20251,939.501,941.501,861.001,861.501,861.50-2.97%1,415,300
Aug 15, 20251,911.501,947.001,884.001,918.501,918.501.78%1,572,100
Aug 14, 20251,911.001,916.501,882.501,885.001,885.00-1.80%1,087,500
Aug 13, 20252,001.002,005.001,903.001,919.501,919.50-3.59%1,715,400
Aug 12, 20251,976.502,029.001,975.001,991.001,991.002.39%1,388,600
Aug 8, 20251,925.001,977.001,913.501,944.501,944.500.65%1,220,600
Aug 7, 20251,935.001,990.001,918.501,932.001,932.00-1.63%1,202,200
Aug 6, 20251,951.001,969.501,919.001,964.001,964.00-0.81%1,373,700
Aug 5, 20251,912.501,999.501,901.001,980.001,980.003.94%1,547,600
Aug 4, 20251,878.501,942.501,876.001,905.001,905.00-2.68%1,284,300
Aug 1, 20251,937.001,973.001,870.001,957.501,957.50-5.16%2,727,100
Jul 31, 20251,967.502,064.001,961.502,064.002,064.006.09%2,021,600
Jul 30, 20251,965.501,966.501,935.001,945.501,945.50-0.18%874,600
Jul 29, 20251,956.001,996.501,946.501,949.001,949.00-1.34%1,187,600
Jul 28, 20251,950.001,982.501,920.501,975.501,975.50-0.55%1,425,300
Jul 25, 20251,980.002,017.501,964.001,986.501,986.500.33%1,294,600
Jul 24, 20252,017.002,042.001,971.001,980.001,980.00-0.88%1,956,500
Jul 23, 20251,952.002,024.001,923.001,997.501,997.502.49%1,631,700
Jul 22, 20251,930.001,960.501,909.501,949.001,949.000.72%1,252,500
Jul 18, 20251,900.501,965.001,868.501,935.001,935.002.03%2,320,500
Jul 17, 20251,879.501,905.501,840.001,896.501,896.500.77%1,442,700
Jul 16, 20251,944.501,987.001,874.001,882.001,882.00-3.21%3,451,900
Jul 15, 20251,907.501,952.001,845.501,944.501,944.501.07%2,702,300