Rorze Corporation (TYO:6323)
Japan · Delayed Price · Currency is JPY 3,828.00
-684.00 (-15.16%)
Jul 28, 2026, 3:30 PM JST
Rorze Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4,092.00 | 4,134.00 | 3,964.00 | 3,964.00 | - | -12.15% | 746,200 |
| Jul 27, 2026 | 4,449.00 | 4,528.00 | 4,251.00 | 4,512.00 | 4,512.00 | 2.66% | 2,164,800 |
| Jul 24, 2026 | 4,591.00 | 4,680.00 | 4,395.00 | 4,395.00 | 4,395.00 | -5.03% | 2,366,500 |
| Jul 23, 2026 | 4,706.00 | 4,828.00 | 4,587.00 | 4,628.00 | 4,628.00 | 2.94% | 2,811,100 |
| Jul 22, 2026 | 4,600.00 | 4,865.00 | 4,496.00 | 4,496.00 | 4,496.00 | 3.52% | 4,023,700 |
| Jul 21, 2026 | 4,430.00 | 4,455.00 | 4,200.00 | 4,343.00 | 4,343.00 | -1.36% | 2,713,500 |
| Jul 17, 2026 | 4,340.00 | 4,428.00 | 4,200.00 | 4,403.00 | 4,403.00 | -5.84% | 3,780,800 |
| Jul 16, 2026 | 4,751.00 | 4,868.00 | 4,586.00 | 4,676.00 | 4,676.00 | -5.54% | 3,533,100 |
| Jul 15, 2026 | 4,515.00 | 5,149.00 | 4,501.00 | 4,950.00 | 4,950.00 | 10.20% | 5,518,300 |
| Jul 14, 2026 | 4,547.00 | 4,623.00 | 4,275.00 | 4,492.00 | 4,492.00 | -4.10% | 3,398,000 |
| Jul 13, 2026 | 4,585.00 | 5,023.00 | 4,575.00 | 4,684.00 | 4,684.00 | 0.62% | 3,992,900 |
| Jul 10, 2026 | 4,936.00 | 5,121.00 | 4,593.00 | 4,655.00 | 4,655.00 | 1.50% | 9,136,100 |
| Jul 9, 2026 | 4,624.00 | 4,659.00 | 4,471.00 | 4,586.00 | 4,586.00 | 5.57% | 2,997,600 |
| Jul 8, 2026 | 4,270.00 | 4,480.00 | 4,203.00 | 4,344.00 | 4,344.00 | -1.50% | 1,886,300 |
| Jul 7, 2026 | 4,622.00 | 4,668.00 | 4,363.00 | 4,410.00 | 4,410.00 | -7.06% | 1,921,200 |
| Jul 6, 2026 | 4,943.00 | 4,953.00 | 4,622.00 | 4,745.00 | 4,745.00 | -3.95% | 1,651,100 |
| Jul 3, 2026 | 4,398.00 | 4,945.00 | 4,331.00 | 4,940.00 | 4,940.00 | 5.08% | 2,099,200 |
| Jul 2, 2026 | 4,826.00 | 4,882.00 | 4,637.00 | 4,701.00 | 4,701.00 | -7.46% | 1,728,900 |
| Jul 1, 2026 | 4,967.00 | 5,199.00 | 4,967.00 | 5,080.00 | 5,080.00 | 4.96% | 2,262,800 |
| Jun 30, 2026 | 4,650.00 | 4,912.00 | 4,539.00 | 4,840.00 | 4,840.00 | 7.20% | 1,998,200 |
| Jun 29, 2026 | 4,577.00 | 4,580.00 | 4,317.00 | 4,515.00 | 4,515.00 | -0.33% | 1,408,600 |
| Jun 26, 2026 | 4,741.00 | 4,839.00 | 4,484.00 | 4,530.00 | 4,530.00 | -6.33% | 1,486,400 |
| Jun 25, 2026 | 4,663.00 | 4,877.00 | 4,624.00 | 4,836.00 | 4,836.00 | 8.60% | 2,067,500 |
| Jun 24, 2026 | 4,650.00 | 4,699.00 | 4,355.00 | 4,453.00 | 4,453.00 | -2.77% | 1,646,000 |
| Jun 23, 2026 | 5,010.00 | 5,030.00 | 4,580.00 | 4,580.00 | 4,580.00 | -8.76% | 1,491,600 |
| Jun 22, 2026 | 4,900.00 | 5,148.00 | 4,900.00 | 5,020.00 | 5,020.00 | 3.21% | 1,548,900 |
| Jun 19, 2026 | 5,030.00 | 5,048.00 | 4,790.00 | 4,864.00 | 4,864.00 | 0.70% | 2,181,600 |
| Jun 18, 2026 | 4,540.00 | 4,883.00 | 4,535.00 | 4,830.00 | 4,830.00 | 6.06% | 2,578,900 |
| Jun 17, 2026 | 4,309.00 | 4,580.00 | 4,305.00 | 4,554.00 | 4,554.00 | 3.27% | 1,602,600 |
| Jun 16, 2026 | 4,482.00 | 4,555.00 | 4,375.00 | 4,410.00 | 4,410.00 | -2.11% | 1,658,600 |
| Jun 15, 2026 | 4,340.00 | 4,519.00 | 4,286.00 | 4,505.00 | 4,505.00 | 8.09% | 1,768,000 |
| Jun 12, 2026 | 4,066.00 | 4,219.00 | 4,060.00 | 4,168.00 | 4,168.00 | 8.51% | 1,870,900 |
| Jun 11, 2026 | 3,727.00 | 3,872.00 | 3,659.00 | 3,841.00 | 3,841.00 | -0.67% | 1,342,600 |
| Jun 10, 2026 | 3,812.00 | 4,019.00 | 3,788.00 | 3,867.00 | 3,867.00 | -1.15% | 1,331,900 |
| Jun 9, 2026 | 4,051.00 | 4,060.00 | 3,822.00 | 3,912.00 | 3,912.00 | -0.76% | 2,074,800 |
| Jun 8, 2026 | 3,809.00 | 4,084.00 | 3,807.00 | 3,942.00 | 3,942.00 | -6.79% | 2,269,300 |
| Jun 5, 2026 | 4,114.00 | 4,289.00 | 4,002.00 | 4,229.00 | 4,229.00 | -4.41% | 2,018,400 |
| Jun 4, 2026 | 4,216.00 | 4,590.00 | 4,213.00 | 4,424.00 | 4,424.00 | 4.93% | 3,089,500 |
| Jun 3, 2026 | 4,039.00 | 4,314.00 | 3,959.00 | 4,216.00 | 4,216.00 | 9.93% | 3,050,000 |
| Jun 2, 2026 | 3,780.00 | 3,835.00 | 3,616.00 | 3,835.00 | 3,835.00 | -0.34% | 1,132,800 |
| Jun 1, 2026 | 3,890.00 | 3,989.00 | 3,818.00 | 3,848.00 | 3,848.00 | -2.16% | 1,185,400 |
| May 29, 2026 | 4,050.00 | 4,097.00 | 3,843.00 | 3,933.00 | 3,933.00 | 1.00% | 2,132,700 |
| May 28, 2026 | 3,840.00 | 3,989.00 | 3,742.00 | 3,894.00 | 3,894.00 | 0.70% | 1,285,800 |
| May 27, 2026 | 4,033.00 | 4,068.00 | 3,854.00 | 3,867.00 | 3,867.00 | -0.67% | 1,290,700 |
| May 26, 2026 | 3,998.00 | 4,016.00 | 3,875.00 | 3,893.00 | 3,893.00 | -2.68% | 1,281,500 |
| May 25, 2026 | 4,020.00 | 4,114.00 | 3,982.00 | 4,000.00 | 4,000.00 | 2.91% | 1,431,600 |
| May 22, 2026 | 3,822.00 | 3,922.00 | 3,755.00 | 3,887.00 | 3,887.00 | 3.60% | 1,043,700 |
| May 21, 2026 | 3,634.00 | 3,807.00 | 3,604.00 | 3,752.00 | 3,752.00 | 7.60% | 1,600,400 |
| May 20, 2026 | 3,606.00 | 3,625.00 | 3,421.00 | 3,487.00 | 3,487.00 | -3.06% | 1,162,700 |
| May 19, 2026 | 3,668.00 | 3,713.00 | 3,538.00 | 3,597.00 | 3,597.00 | -2.04% | 1,663,600 |