Rorze Corporation (TYO:6323)
Japan · Delayed Price · Currency is JPY 3,977.00
+110.00 (2.84%)
May 28, 2026, 10:15 AM JST
Rorze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 3,800.00 | 3,816.00 | 3,633.00 | 3,672.00 | 3,672.00 | -1.79% | 1,168,500 |
| May 15, 2026 | 4,031.00 | 4,157.00 | 3,688.00 | 3,739.00 | 3,739.00 | -6.45% | 1,938,700 |
| May 14, 2026 | 4,080.00 | 4,127.00 | 3,995.00 | 3,997.00 | 3,997.00 | 1.29% | 1,479,100 |
| May 13, 2026 | 3,926.00 | 3,986.00 | 3,882.00 | 3,946.00 | 3,946.00 | -1.23% | 2,075,600 |
| May 12, 2026 | 4,180.00 | 4,210.00 | 3,971.00 | 3,995.00 | 3,995.00 | -1.11% | 2,166,900 |
| May 11, 2026 | 3,968.00 | 4,098.00 | 3,952.00 | 4,040.00 | 4,040.00 | 3.64% | 2,289,300 |
| May 8, 2026 | 3,860.00 | 4,024.00 | 3,857.00 | 3,898.00 | 3,898.00 | -1.32% | 2,998,600 |
| May 7, 2026 | 3,945.00 | 3,987.00 | 3,896.00 | 3,950.00 | 3,950.00 | 6.64% | 2,913,700 |
| May 1, 2026 | 3,790.00 | 3,816.00 | 3,695.00 | 3,704.00 | 3,704.00 | 0.93% | 1,548,100 |
| Apr 30, 2026 | 3,790.00 | 3,810.00 | 3,643.00 | 3,670.00 | 3,670.00 | -4.80% | 1,706,100 |
| Apr 28, 2026 | 3,884.00 | 3,944.00 | 3,820.00 | 3,855.00 | 3,855.00 | -3.53% | 2,107,600 |
| Apr 27, 2026 | 3,949.00 | 4,000.00 | 3,868.00 | 3,996.00 | 3,996.00 | 9.84% | 3,075,200 |
| Apr 24, 2026 | 3,592.00 | 3,690.00 | 3,556.00 | 3,638.00 | 3,638.00 | 3.29% | 1,308,900 |
| Apr 23, 2026 | 3,700.00 | 3,736.00 | 3,491.00 | 3,522.00 | 3,522.00 | -1.23% | 1,735,800 |
| Apr 22, 2026 | 3,645.00 | 3,699.00 | 3,523.00 | 3,566.00 | 3,566.00 | -3.62% | 2,284,400 |
| Apr 21, 2026 | 3,637.00 | 3,784.00 | 3,582.00 | 3,700.00 | 3,700.00 | 2.10% | 2,777,600 |
| Apr 20, 2026 | 3,720.00 | 3,769.00 | 3,624.00 | 3,624.00 | 3,624.00 | -0.06% | 1,764,400 |
| Apr 17, 2026 | 3,768.00 | 3,782.00 | 3,615.00 | 3,626.00 | 3,626.00 | -5.05% | 1,901,100 |
| Apr 16, 2026 | 3,878.00 | 3,878.00 | 3,697.00 | 3,819.00 | 3,819.00 | -0.86% | 3,031,600 |
| Apr 15, 2026 | 4,005.00 | 4,028.00 | 3,759.00 | 3,852.00 | 3,852.00 | -4.54% | 2,849,500 |
| Apr 14, 2026 | 4,088.00 | 4,090.00 | 3,895.00 | 4,035.00 | 4,035.00 | -0.57% | 4,561,300 |
| Apr 13, 2026 | 3,976.00 | 4,127.00 | 3,841.00 | 4,058.00 | 4,058.00 | 2.24% | 9,459,700 |
| Apr 10, 2026 | 3,750.00 | 3,969.00 | 3,666.00 | 3,969.00 | 3,969.00 | 21.41% | 6,627,200 |
| Apr 9, 2026 | 3,153.00 | 3,288.00 | 3,113.00 | 3,269.00 | 3,269.00 | 2.16% | 2,420,400 |
| Apr 8, 2026 | 3,040.00 | 3,228.00 | 3,020.00 | 3,200.00 | 3,200.00 | 10.69% | 3,094,400 |
| Apr 7, 2026 | 2,844.00 | 2,904.00 | 2,827.50 | 2,891.00 | 2,891.00 | 3.16% | 1,837,300 |
| Apr 6, 2026 | 2,749.00 | 2,929.00 | 2,735.00 | 2,802.50 | 2,802.50 | 3.83% | 2,010,400 |
| Apr 3, 2026 | 2,698.00 | 2,727.00 | 2,671.50 | 2,699.00 | 2,699.00 | 3.09% | 911,800 |
| Apr 2, 2026 | 2,772.00 | 2,779.50 | 2,596.50 | 2,618.00 | 2,618.00 | -4.07% | 1,166,300 |
| Apr 1, 2026 | 2,717.00 | 2,748.00 | 2,690.00 | 2,729.00 | 2,729.00 | 6.19% | 1,207,200 |
| Mar 31, 2026 | 2,473.00 | 2,617.00 | 2,461.50 | 2,570.00 | 2,570.00 | 0.02% | 2,398,100 |
| Mar 30, 2026 | 2,532.00 | 2,578.50 | 2,502.50 | 2,569.50 | 2,569.50 | -4.14% | 1,227,500 |
| Mar 27, 2026 | 2,700.00 | 2,722.00 | 2,636.50 | 2,680.50 | 2,680.50 | -4.11% | 1,645,100 |
| Mar 26, 2026 | 2,810.00 | 2,844.50 | 2,744.50 | 2,795.50 | 2,795.50 | -1.27% | 1,282,100 |
| Mar 25, 2026 | 2,831.50 | 2,879.00 | 2,810.00 | 2,831.50 | 2,831.50 | 3.64% | 821,000 |
| Mar 24, 2026 | 2,735.50 | 2,761.00 | 2,663.50 | 2,732.00 | 2,732.00 | 1.73% | 804,900 |
| Mar 23, 2026 | 2,676.50 | 2,707.50 | 2,627.00 | 2,685.50 | 2,685.50 | -3.28% | 1,192,600 |
| Mar 19, 2026 | 2,787.50 | 2,868.50 | 2,758.50 | 2,776.50 | 2,776.50 | -3.84% | 2,473,600 |
| Mar 18, 2026 | 2,817.50 | 2,894.00 | 2,792.00 | 2,887.50 | 2,887.50 | 3.46% | 1,668,300 |
| Mar 17, 2026 | 2,915.50 | 2,916.00 | 2,791.00 | 2,791.00 | 2,791.00 | -2.60% | 1,182,000 |
| Mar 16, 2026 | 2,860.00 | 2,940.50 | 2,838.50 | 2,865.50 | 2,865.50 | 0.19% | 939,600 |
| Mar 13, 2026 | 2,822.00 | 2,907.50 | 2,810.00 | 2,860.00 | 2,860.00 | -0.71% | 1,884,100 |
| Mar 12, 2026 | 2,925.00 | 2,943.50 | 2,821.00 | 2,880.50 | 2,880.50 | -3.18% | 933,300 |