Skip to main content
logo
Rorze Corporation (TYO:6323)
Japan flag Japan · Delayed Price · Currency is JPY
3,786.00
+80.00 (2.16%)
Sep 25, 2026, 3:30 PM JST

Rorze Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20263,699.003,808.003,682.003,786.003,786.002.16%1,089,600
Sep 24, 20263,705.003,767.003,626.003,706.003,706.003.96%1,670,800
Sep 18, 20263,470.003,565.003,458.003,565.003,565.005.94%2,294,800
Sep 17, 20263,535.003,546.003,345.003,365.003,365.00-3.39%1,262,500
Sep 16, 20263,403.003,488.003,390.003,483.003,483.000.55%827,700
Sep 15, 20263,314.003,473.003,306.003,464.003,464.002.36%1,070,500
Sep 14, 20263,333.003,416.003,262.003,384.003,384.00-2.31%1,162,800
Sep 11, 20263,439.003,486.003,365.003,464.003,464.00-5.07%1,567,300
Sep 10, 20263,630.003,665.003,527.003,649.003,649.00-0.55%1,333,100
Sep 9, 20263,687.003,790.003,659.003,669.003,669.000.38%1,169,200
Sep 8, 20263,800.003,877.003,655.003,655.003,655.00-4.92%874,000
Sep 7, 20263,820.003,895.003,781.003,844.003,844.002.51%1,159,600
Sep 4, 20263,754.003,783.003,680.003,750.003,750.000.24%1,118,500
Sep 3, 20263,850.003,868.003,741.003,741.003,741.00-1.99%1,097,900
Sep 2, 20263,785.003,869.003,769.003,817.003,817.00-2.90%1,231,900
Sep 1, 20263,975.003,992.003,891.003,931.003,931.00-3.25%1,032,000
Aug 31, 20263,902.004,103.003,894.004,063.004,063.00-0.42%1,203,200
Aug 28, 20264,123.004,172.004,072.004,080.004,080.00-0.61%1,023,400
Aug 27, 20264,148.004,203.004,021.004,105.004,105.000.81%1,175,100
Aug 26, 20264,036.004,099.003,957.004,072.004,072.000.32%1,443,200
Aug 25, 20263,883.004,085.003,875.004,059.004,059.002.68%1,440,600
Aug 24, 20263,946.004,110.003,936.003,953.003,953.000.61%1,792,100
Aug 21, 20263,801.003,959.003,801.003,929.003,929.000.92%909,000
Aug 20, 20263,872.003,931.003,844.003,893.003,893.00-0.61%1,084,200
Aug 19, 20263,904.004,049.003,872.003,917.003,917.00-6.38%1,879,000
Aug 18, 20264,433.004,453.004,173.004,184.004,184.00-4.10%1,487,300
Aug 17, 20264,363.004,374.004,234.004,363.004,363.000.60%1,377,400
Aug 14, 20264,322.004,455.004,261.004,337.004,337.001.98%1,856,200
Aug 13, 20264,380.004,503.004,236.004,253.004,253.003.73%3,086,400
Aug 12, 20264,050.004,124.003,921.004,100.004,100.001.51%3,180,200
Aug 10, 20264,024.004,093.003,966.004,039.004,039.002.15%1,465,800
Aug 7, 20264,200.004,206.003,890.003,954.003,954.00-5.07%2,338,300
Aug 6, 20264,293.004,348.004,069.004,165.004,165.00-7.40%1,988,400
Aug 5, 20264,400.004,524.004,372.004,498.004,498.004.80%2,816,700
Aug 4, 20264,045.004,338.004,030.004,292.004,292.007.97%3,329,700
Aug 3, 20263,881.004,107.003,838.003,975.003,975.00-0.35%4,282,500
Jul 31, 20263,826.004,032.003,754.003,989.003,989.0017.12%4,484,400
Jul 30, 20263,435.003,563.003,320.003,406.003,406.00-1.28%3,558,600
Jul 29, 20263,758.003,778.003,331.003,450.003,450.00-9.87%5,160,600
Jul 28, 20264,092.004,134.003,812.003,828.003,828.00-15.16%3,205,000
Jul 27, 20264,449.004,528.004,251.004,512.004,512.002.66%2,164,800
Jul 24, 20264,591.004,680.004,395.004,395.004,395.00-5.03%2,366,500
Jul 23, 20264,706.004,828.004,587.004,628.004,628.002.94%2,811,100
Jul 22, 20264,600.004,865.004,496.004,496.004,496.003.52%4,023,700
Jul 21, 20264,430.004,455.004,200.004,343.004,343.00-1.36%2,713,500
Jul 17, 20264,340.004,428.004,200.004,403.004,403.00-5.84%3,780,800
Jul 16, 20264,751.004,868.004,586.004,676.004,676.00-5.54%3,533,100
Jul 15, 20264,515.005,149.004,501.004,950.004,950.0010.20%5,518,300
Jul 14, 20264,547.004,623.004,275.004,492.004,492.00-4.10%3,398,000
Jul 13, 20264,585.005,023.004,575.004,684.004,684.000.62%3,992,900