Rorze Corporation (TYO:6323)
Japan · Delayed Price · Currency is JPY 4,460.00
-16.00 (-0.36%)
Oct 16, 2026, 3:30 PM JST
Rorze Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4,546.00 | 4,556.00 | 4,326.00 | 4,460.00 | 4,460.00 | -0.36% | 4,519,200 |
| Oct 15, 2026 | 4,788.00 | 4,813.00 | 4,416.00 | 4,476.00 | 4,476.00 | -10.98% | 7,444,800 |
| Oct 14, 2026 | 5,109.00 | 5,373.00 | 4,961.00 | 5,028.00 | 5,028.00 | -0.91% | 8,451,300 |
| Oct 13, 2026 | 5,200.00 | 5,368.00 | 4,906.00 | 5,074.00 | 5,074.00 | -1.17% | 9,867,400 |
| Oct 9, 2026 | 4,634.00 | 5,134.00 | 4,610.00 | 5,134.00 | 5,134.00 | 15.79% | 9,635,200 |
| Oct 8, 2026 | 4,479.00 | 4,503.00 | 4,378.00 | 4,434.00 | 4,434.00 | -1.03% | 2,214,200 |
| Oct 7, 2026 | 4,450.00 | 4,536.00 | 4,411.00 | 4,480.00 | 4,480.00 | -0.58% | 1,668,300 |
| Oct 6, 2026 | 4,505.00 | 4,523.00 | 4,426.00 | 4,506.00 | 4,506.00 | 0.24% | 1,692,500 |
| Oct 5, 2026 | 4,358.00 | 4,544.00 | 4,354.00 | 4,495.00 | 4,495.00 | 6.57% | 2,394,000 |
| Oct 2, 2026 | 4,167.00 | 4,265.00 | 4,135.00 | 4,218.00 | 4,218.00 | -0.17% | 1,391,600 |
| Oct 1, 2026 | 4,054.00 | 4,225.00 | 4,031.00 | 4,225.00 | 4,225.00 | 5.52% | 1,449,800 |
| Sep 30, 2026 | 4,005.00 | 4,038.00 | 3,946.00 | 4,004.00 | 4,004.00 | 3.20% | 1,582,100 |
| Sep 29, 2026 | 3,750.00 | 3,888.00 | 3,749.00 | 3,880.00 | 3,880.00 | 4.58% | 1,439,400 |
| Sep 28, 2026 | 3,850.00 | 3,855.00 | 3,710.00 | 3,710.00 | 3,710.00 | -2.01% | 1,236,500 |
| Sep 25, 2026 | 3,699.00 | 3,808.00 | 3,682.00 | 3,786.00 | 3,786.00 | 2.16% | 1,089,600 |
| Sep 24, 2026 | 3,705.00 | 3,767.00 | 3,626.00 | 3,706.00 | 3,706.00 | 3.96% | 1,670,800 |
| Sep 18, 2026 | 3,470.00 | 3,565.00 | 3,458.00 | 3,565.00 | 3,565.00 | 5.94% | 2,294,800 |
| Sep 17, 2026 | 3,535.00 | 3,546.00 | 3,345.00 | 3,365.00 | 3,365.00 | -3.39% | 1,262,500 |
| Sep 16, 2026 | 3,403.00 | 3,488.00 | 3,390.00 | 3,483.00 | 3,483.00 | 0.55% | 827,700 |
| Sep 15, 2026 | 3,314.00 | 3,473.00 | 3,306.00 | 3,464.00 | 3,464.00 | 2.36% | 1,070,500 |
| Sep 14, 2026 | 3,333.00 | 3,416.00 | 3,262.00 | 3,384.00 | 3,384.00 | -2.31% | 1,162,800 |
| Sep 11, 2026 | 3,439.00 | 3,486.00 | 3,365.00 | 3,464.00 | 3,464.00 | -5.07% | 1,567,300 |
| Sep 10, 2026 | 3,630.00 | 3,665.00 | 3,527.00 | 3,649.00 | 3,649.00 | -0.55% | 1,333,100 |
| Sep 9, 2026 | 3,687.00 | 3,790.00 | 3,659.00 | 3,669.00 | 3,669.00 | 0.38% | 1,169,200 |
| Sep 8, 2026 | 3,800.00 | 3,877.00 | 3,655.00 | 3,655.00 | 3,655.00 | -4.92% | 874,000 |
| Sep 7, 2026 | 3,820.00 | 3,895.00 | 3,781.00 | 3,844.00 | 3,844.00 | 2.51% | 1,159,600 |
| Sep 4, 2026 | 3,754.00 | 3,783.00 | 3,680.00 | 3,750.00 | 3,750.00 | 0.24% | 1,118,500 |
| Sep 3, 2026 | 3,850.00 | 3,868.00 | 3,741.00 | 3,741.00 | 3,741.00 | -1.99% | 1,097,900 |
| Sep 2, 2026 | 3,785.00 | 3,869.00 | 3,769.00 | 3,817.00 | 3,817.00 | -2.90% | 1,231,900 |
| Sep 1, 2026 | 3,975.00 | 3,992.00 | 3,891.00 | 3,931.00 | 3,931.00 | -3.25% | 1,032,000 |
| Aug 31, 2026 | 3,902.00 | 4,103.00 | 3,894.00 | 4,063.00 | 4,063.00 | -0.42% | 1,203,200 |
| Aug 28, 2026 | 4,123.00 | 4,172.00 | 4,072.00 | 4,080.00 | 4,080.00 | -0.61% | 1,023,400 |
| Aug 27, 2026 | 4,148.00 | 4,203.00 | 4,021.00 | 4,105.00 | 4,105.00 | 0.81% | 1,175,100 |
| Aug 26, 2026 | 4,036.00 | 4,099.00 | 3,957.00 | 4,072.00 | 4,072.00 | 0.32% | 1,443,200 |
| Aug 25, 2026 | 3,883.00 | 4,085.00 | 3,875.00 | 4,059.00 | 4,059.00 | 2.68% | 1,440,600 |
| Aug 24, 2026 | 3,946.00 | 4,110.00 | 3,936.00 | 3,953.00 | 3,953.00 | 0.61% | 1,792,100 |
| Aug 21, 2026 | 3,801.00 | 3,959.00 | 3,801.00 | 3,929.00 | 3,929.00 | 0.92% | 909,000 |
| Aug 20, 2026 | 3,872.00 | 3,931.00 | 3,844.00 | 3,893.00 | 3,893.00 | -0.61% | 1,084,200 |
| Aug 19, 2026 | 3,904.00 | 4,049.00 | 3,872.00 | 3,917.00 | 3,917.00 | -6.38% | 1,879,000 |
| Aug 18, 2026 | 4,433.00 | 4,453.00 | 4,173.00 | 4,184.00 | 4,184.00 | -4.10% | 1,487,300 |
| Aug 17, 2026 | 4,363.00 | 4,374.00 | 4,234.00 | 4,363.00 | 4,363.00 | 0.60% | 1,377,400 |
| Aug 14, 2026 | 4,322.00 | 4,455.00 | 4,261.00 | 4,337.00 | 4,337.00 | 1.98% | 1,856,200 |
| Aug 13, 2026 | 4,380.00 | 4,503.00 | 4,236.00 | 4,253.00 | 4,253.00 | 3.73% | 3,086,400 |
| Aug 12, 2026 | 4,050.00 | 4,124.00 | 3,921.00 | 4,100.00 | 4,100.00 | 1.51% | 3,180,200 |
| Aug 10, 2026 | 4,024.00 | 4,093.00 | 3,966.00 | 4,039.00 | 4,039.00 | 2.15% | 1,465,800 |
| Aug 7, 2026 | 4,200.00 | 4,206.00 | 3,890.00 | 3,954.00 | 3,954.00 | -5.07% | 2,338,300 |
| Aug 6, 2026 | 4,293.00 | 4,348.00 | 4,069.00 | 4,165.00 | 4,165.00 | -7.40% | 1,988,400 |
| Aug 5, 2026 | 4,400.00 | 4,524.00 | 4,372.00 | 4,498.00 | 4,498.00 | 4.80% | 2,816,700 |
| Aug 4, 2026 | 4,045.00 | 4,338.00 | 4,030.00 | 4,292.00 | 4,292.00 | 7.97% | 3,329,700 |
| Aug 3, 2026 | 3,881.00 | 4,107.00 | 3,838.00 | 3,975.00 | 3,975.00 | -0.35% | 4,282,500 |