Skip to main content
logo
Rorze Corporation (TYO:6323)
Japan flag Japan · Delayed Price · Currency is JPY
2,795.50
-36.00 (-1.27%)
At close: Mar 26, 2026

Rorze Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,810.002,844.502,744.502,785.00--1.64%295,500
Mar 25, 20262,831.502,879.002,810.002,831.502,831.503.64%821,000
Mar 24, 20262,735.502,761.002,663.502,732.002,732.001.73%804,900
Mar 23, 20262,676.502,707.502,627.002,685.502,685.50-3.28%1,192,600
Mar 19, 20262,787.502,868.502,758.502,776.502,776.50-3.84%2,473,600
Mar 18, 20262,817.502,894.002,792.002,887.502,887.503.46%1,668,300
Mar 17, 20262,915.502,916.002,791.002,791.002,791.00-2.60%1,182,000
Mar 16, 20262,860.002,940.502,838.502,865.502,865.500.19%939,600
Mar 13, 20262,822.002,907.502,810.002,860.002,860.00-0.71%1,884,100
Mar 12, 20262,925.002,943.502,821.002,880.502,880.50-3.18%933,300
Mar 11, 20262,997.003,043.002,955.502,975.002,975.001.85%1,071,600
Mar 10, 20262,893.002,946.002,826.502,921.002,921.005.13%1,136,200
Mar 9, 20262,785.002,846.502,660.002,778.502,778.50-9.64%1,580,100
Mar 6, 20262,962.003,075.002,956.003,075.003,075.001.42%1,020,200
Mar 5, 20263,077.003,152.002,978.003,032.003,032.006.91%1,730,700
Mar 4, 20262,923.502,995.002,776.502,836.002,836.00-7.50%1,667,700
Mar 3, 20263,179.003,211.003,062.003,066.003,066.00-3.25%1,240,400
Mar 2, 20263,200.003,233.003,166.003,169.003,169.00-4.81%2,444,600
Feb 27, 20263,348.003,373.003,214.003,329.003,329.00-4.01%2,147,500
Feb 26, 20263,473.003,498.003,353.003,468.003,468.000.73%1,163,000
Feb 25, 20263,421.003,523.003,401.003,443.003,426.001.32%1,581,500
Feb 24, 20263,439.003,441.003,380.003,398.003,381.22-1.91%1,433,600
Feb 20, 20263,483.003,509.003,393.003,464.003,446.90-2.97%1,920,300
Feb 19, 20263,601.003,677.003,566.003,570.003,552.370.22%1,820,600
Feb 18, 20263,600.003,660.003,562.003,562.003,544.410.11%994,900
Feb 17, 20263,492.003,598.003,463.003,558.003,540.433.97%1,430,000
Feb 16, 20263,500.003,520.003,395.003,422.003,405.100.68%1,217,000
Feb 13, 20263,479.003,533.003,373.003,399.003,382.22-3.27%1,456,700
Feb 12, 20263,542.003,615.003,478.003,514.003,496.65-0.26%1,428,100
Feb 10, 20263,516.003,589.003,435.003,523.003,505.601.24%1,776,400
Feb 9, 20263,449.003,547.003,386.003,480.003,462.826.07%1,966,700
Feb 6, 20263,284.003,375.003,212.003,281.003,264.802.95%2,066,200
Feb 5, 20263,161.003,285.003,137.003,187.003,171.26-0.96%2,051,600
Feb 4, 20263,222.003,257.003,171.003,218.003,202.11-4.28%1,677,300
Feb 3, 20263,295.003,381.003,264.003,362.003,345.405.10%2,114,400
Feb 2, 20263,221.003,393.003,197.003,199.003,183.20-2.71%2,833,700
Jan 30, 20263,410.003,482.003,270.003,288.003,271.77-4.97%4,382,700
Jan 29, 20263,769.003,777.003,441.003,460.003,442.92-6.21%3,738,300
Jan 28, 20263,627.003,729.003,583.003,689.003,670.792.25%2,432,500
Jan 27, 20263,509.003,652.003,471.003,608.003,590.192.82%2,069,800
Jan 26, 20263,493.003,580.003,453.003,509.003,491.67-1.52%2,634,800
Jan 23, 20263,474.003,574.003,411.003,563.003,545.411.48%2,718,000
Jan 22, 20263,545.003,670.003,454.003,511.003,493.66-1.32%5,541,500
Jan 21, 20263,099.003,588.003,074.003,558.003,540.4312.28%7,129,800
Jan 20, 20263,213.003,256.003,130.003,169.003,153.35-1.68%1,847,300
Jan 19, 20263,113.003,286.003,105.003,223.003,207.091.42%3,123,300
Jan 16, 20263,000.003,238.002,941.503,178.003,162.3113.83%6,957,400
Jan 15, 20262,700.002,839.502,690.502,792.002,778.210.89%3,456,600
Jan 14, 20262,878.002,932.502,765.002,767.502,753.84-3.74%3,363,400
Jan 13, 20262,772.002,918.002,670.002,875.002,860.8013.48%6,189,900