Rorze Corporation (TYO:6323)
Japan · Delayed Price · Currency is JPY 1,957.50
-106.50 (-5.16%)
Aug 1, 2025, 3:30 PM JST
Rorze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,937.00 | 1,973.00 | 1,870.00 | 1,954.00 | 1,954.00 | -5.33% | 2,429,800 |
| Jul 31, 2025 | 1,967.50 | 2,064.00 | 1,961.50 | 2,064.00 | 2,064.00 | 6.09% | 2,021,600 |
| Jul 30, 2025 | 1,965.50 | 1,966.50 | 1,935.00 | 1,945.50 | 1,945.50 | -0.18% | 874,600 |
| Jul 29, 2025 | 1,956.00 | 1,996.50 | 1,946.50 | 1,949.00 | 1,949.00 | -1.34% | 1,187,600 |
| Jul 28, 2025 | 1,950.00 | 1,982.50 | 1,920.50 | 1,975.50 | 1,975.50 | -0.55% | 1,425,300 |
| Jul 25, 2025 | 1,980.00 | 2,017.50 | 1,964.00 | 1,986.50 | 1,986.50 | 0.33% | 1,294,600 |
| Jul 24, 2025 | 2,017.00 | 2,042.00 | 1,971.00 | 1,980.00 | 1,980.00 | -0.88% | 1,956,500 |
| Jul 23, 2025 | 1,952.00 | 2,024.00 | 1,923.00 | 1,997.50 | 1,997.50 | 2.49% | 1,631,700 |
| Jul 22, 2025 | 1,930.00 | 1,960.50 | 1,909.50 | 1,949.00 | 1,949.00 | 0.72% | 1,252,500 |
| Jul 18, 2025 | 1,900.50 | 1,965.00 | 1,868.50 | 1,935.00 | 1,935.00 | 2.03% | 2,320,500 |
| Jul 17, 2025 | 1,879.50 | 1,905.50 | 1,840.00 | 1,896.50 | 1,896.50 | 0.77% | 1,442,700 |
| Jul 16, 2025 | 1,944.50 | 1,987.00 | 1,874.00 | 1,882.00 | 1,882.00 | -3.21% | 3,451,900 |
| Jul 15, 2025 | 1,907.50 | 1,952.00 | 1,845.50 | 1,944.50 | 1,944.50 | 1.07% | 2,702,300 |
| Jul 14, 2025 | 1,862.00 | 1,962.50 | 1,818.00 | 1,924.00 | 1,924.00 | -2.53% | 4,540,100 |
| Jul 11, 2025 | 1,944.00 | 1,995.50 | 1,940.00 | 1,974.00 | 1,974.00 | 2.63% | 1,782,300 |
| Jul 10, 2025 | 1,940.00 | 1,949.00 | 1,903.00 | 1,923.50 | 1,923.50 | -0.90% | 1,512,900 |
| Jul 9, 2025 | 2,035.00 | 2,036.00 | 1,937.50 | 1,941.00 | 1,941.00 | -3.24% | 1,554,200 |
| Jul 8, 2025 | 1,939.00 | 2,006.50 | 1,930.00 | 2,006.00 | 2,006.00 | 3.38% | 1,347,300 |
| Jul 7, 2025 | 1,967.00 | 1,968.00 | 1,913.50 | 1,940.50 | 1,940.50 | -1.75% | 1,186,000 |
| Jul 4, 2025 | 2,000.00 | 2,013.50 | 1,955.00 | 1,975.00 | 1,975.00 | 0.05% | 1,464,500 |
| Jul 3, 2025 | 1,954.00 | 1,998.00 | 1,938.50 | 1,974.00 | 1,974.00 | 3.03% | 1,604,800 |
| Jul 2, 2025 | 1,909.00 | 1,958.00 | 1,895.50 | 1,916.00 | 1,916.00 | -3.67% | 2,825,600 |
| Jul 1, 2025 | 2,034.00 | 2,050.00 | 1,980.00 | 1,989.00 | 1,989.00 | -3.12% | 2,150,100 |
| Jun 30, 2025 | 2,099.50 | 2,164.50 | 2,047.00 | 2,053.00 | 2,053.00 | -0.41% | 3,935,500 |
| Jun 27, 2025 | 1,990.00 | 2,085.00 | 1,986.00 | 2,061.50 | 2,061.50 | 5.37% | 3,827,700 |
| Jun 26, 2025 | 1,949.50 | 1,965.00 | 1,924.00 | 1,956.50 | 1,956.50 | 1.72% | 1,959,600 |
| Jun 25, 2025 | 1,904.00 | 1,939.50 | 1,863.00 | 1,923.50 | 1,923.50 | 3.78% | 2,200,400 |
| Jun 24, 2025 | 1,867.00 | 1,888.00 | 1,833.00 | 1,853.50 | 1,853.50 | 2.89% | 1,250,500 |
| Jun 23, 2025 | 1,809.00 | 1,821.50 | 1,774.00 | 1,801.50 | 1,801.50 | -2.57% | 1,071,700 |
| Jun 20, 2025 | 1,810.00 | 1,892.00 | 1,807.00 | 1,849.00 | 1,849.00 | 2.92% | 1,642,700 |
| Jun 19, 2025 | 1,849.00 | 1,859.00 | 1,792.00 | 1,796.50 | 1,796.50 | -3.36% | 952,900 |
| Jun 18, 2025 | 1,848.50 | 1,867.00 | 1,837.50 | 1,859.00 | 1,859.00 | -0.21% | 1,038,000 |
| Jun 17, 2025 | 1,868.00 | 1,904.00 | 1,852.50 | 1,863.00 | 1,863.00 | 4.55% | 2,637,200 |
| Jun 16, 2025 | 1,768.00 | 1,799.00 | 1,759.50 | 1,782.00 | 1,782.00 | 1.86% | 1,228,300 |
| Jun 13, 2025 | 1,815.00 | 1,827.00 | 1,742.00 | 1,749.50 | 1,749.50 | -5.18% | 1,651,900 |
| Jun 12, 2025 | 1,853.00 | 1,877.00 | 1,832.50 | 1,845.00 | 1,845.00 | -1.52% | 1,762,400 |
| Jun 11, 2025 | 1,787.00 | 1,892.50 | 1,786.50 | 1,873.50 | 1,873.50 | 5.49% | 3,771,500 |
| Jun 10, 2025 | 1,710.00 | 1,829.50 | 1,709.00 | 1,776.00 | 1,776.00 | 5.09% | 4,286,900 |
| Jun 9, 2025 | 1,690.00 | 1,705.00 | 1,659.50 | 1,690.00 | 1,690.00 | 1.32% | 994,600 |
| Jun 6, 2025 | 1,672.00 | 1,705.00 | 1,656.50 | 1,668.00 | 1,668.00 | 0.72% | 1,139,200 |
| Jun 5, 2025 | 1,634.00 | 1,680.00 | 1,634.00 | 1,656.00 | 1,656.00 | 1.72% | 1,178,200 |
| Jun 4, 2025 | 1,646.00 | 1,664.00 | 1,623.50 | 1,628.00 | 1,628.00 | 0.74% | 844,400 |
| Jun 3, 2025 | 1,604.00 | 1,636.00 | 1,603.00 | 1,616.00 | 1,616.00 | 1.09% | 767,800 |
| Jun 2, 2025 | 1,624.00 | 1,628.50 | 1,595.00 | 1,598.50 | 1,598.50 | -3.38% | 773,300 |
| May 30, 2025 | 1,674.00 | 1,684.00 | 1,642.50 | 1,654.50 | 1,654.50 | -2.10% | 858,700 |
| May 29, 2025 | 1,672.00 | 1,692.50 | 1,664.00 | 1,690.00 | 1,690.00 | 2.30% | 1,100,300 |
| May 28, 2025 | 1,673.00 | 1,683.00 | 1,645.00 | 1,652.00 | 1,652.00 | -0.03% | 1,026,100 |
| May 27, 2025 | 1,639.00 | 1,665.50 | 1,618.00 | 1,652.50 | 1,652.50 | 1.16% | 1,355,900 |
| May 26, 2025 | 1,565.00 | 1,647.00 | 1,546.00 | 1,633.50 | 1,633.50 | 5.69% | 1,228,600 |
| May 23, 2025 | 1,540.50 | 1,573.50 | 1,539.00 | 1,545.50 | 1,545.50 | 0.06% | 633,800 |