Yorozu Corporation (TYO:7294)
Japan · Delayed Price · Currency is JPY 958.00
+40.00 (4.36%)
Mar 27, 2026, 3:30 PM JST
Yorozu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 954.00 | 957.00 | 930.00 | 956.00 | - | 4.14% | 112,500 |
| Mar 26, 2026 | 930.00 | 933.00 | 914.00 | 918.00 | 918.00 | -0.86% | 72,200 |
| Mar 25, 2026 | 930.00 | 932.00 | 925.00 | 926.00 | 926.00 | 1.54% | 68,300 |
| Mar 24, 2026 | 914.00 | 916.00 | 906.00 | 912.00 | 912.00 | 2.36% | 55,900 |
| Mar 23, 2026 | 906.00 | 906.00 | 888.00 | 891.00 | 891.00 | -2.84% | 103,300 |
| Mar 19, 2026 | 947.00 | 948.00 | 917.00 | 917.00 | 917.00 | -4.68% | 104,000 |
| Mar 18, 2026 | 942.00 | 963.00 | 942.00 | 962.00 | 962.00 | 2.34% | 66,600 |
| Mar 17, 2026 | 937.00 | 943.00 | 935.00 | 940.00 | 940.00 | 0.97% | 51,500 |
| Mar 16, 2026 | 931.00 | 939.00 | 924.00 | 931.00 | 931.00 | - | 60,500 |
| Mar 13, 2026 | 950.00 | 957.00 | 931.00 | 931.00 | 931.00 | -3.22% | 93,700 |
| Mar 12, 2026 | 988.00 | 988.00 | 961.00 | 962.00 | 962.00 | -2.63% | 87,300 |
| Mar 11, 2026 | 997.00 | 1,000.00 | 988.00 | 988.00 | 988.00 | 0.61% | 77,400 |
| Mar 10, 2026 | 989.00 | 996.00 | 976.00 | 982.00 | 982.00 | 0.72% | 66,700 |
| Mar 9, 2026 | 981.00 | 984.00 | 955.00 | 975.00 | 975.00 | -3.85% | 129,300 |
| Mar 6, 2026 | 1,008.00 | 1,021.00 | 1,002.00 | 1,014.00 | 1,014.00 | 0.40% | 125,400 |
| Mar 5, 2026 | 1,018.00 | 1,034.00 | 1,008.00 | 1,010.00 | 1,010.00 | 1.61% | 86,000 |
| Mar 4, 2026 | 1,021.00 | 1,029.00 | 979.00 | 994.00 | 994.00 | -3.87% | 160,500 |
| Mar 3, 2026 | 1,065.00 | 1,065.00 | 1,033.00 | 1,034.00 | 1,034.00 | -3.72% | 129,200 |
| Mar 2, 2026 | 1,082.00 | 1,084.00 | 1,064.00 | 1,074.00 | 1,074.00 | -3.07% | 178,300 |
| Feb 27, 2026 | 1,089.00 | 1,108.00 | 1,086.00 | 1,108.00 | 1,108.00 | 2.03% | 163,800 |
| Feb 26, 2026 | 1,078.00 | 1,088.00 | 1,074.00 | 1,086.00 | 1,086.00 | 1.50% | 179,300 |
| Feb 25, 2026 | 1,081.00 | 1,083.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.38% | 68,300 |
| Feb 24, 2026 | 1,054.00 | 1,089.00 | 1,053.00 | 1,085.00 | 1,085.00 | 3.04% | 73,600 |
| Feb 20, 2026 | 1,064.00 | 1,064.00 | 1,045.00 | 1,053.00 | 1,053.00 | -1.40% | 78,600 |
| Feb 19, 2026 | 1,066.00 | 1,076.00 | 1,057.00 | 1,068.00 | 1,068.00 | 0.56% | 64,400 |
| Feb 18, 2026 | 1,065.00 | 1,070.00 | 1,056.00 | 1,062.00 | 1,062.00 | 0.47% | 59,300 |
| Feb 17, 2026 | 1,071.00 | 1,079.00 | 1,053.00 | 1,057.00 | 1,057.00 | -0.84% | 72,400 |
| Feb 16, 2026 | 1,102.00 | 1,138.00 | 1,060.00 | 1,066.00 | 1,066.00 | -5.83% | 83,000 |
| Feb 13, 2026 | 1,133.00 | 1,140.00 | 1,113.00 | 1,132.00 | 1,132.00 | -0.09% | 69,500 |
| Feb 12, 2026 | 1,112.00 | 1,135.00 | 1,112.00 | 1,133.00 | 1,133.00 | 3.09% | 71,100 |
| Feb 10, 2026 | 1,068.00 | 1,112.00 | 1,068.00 | 1,099.00 | 1,099.00 | 3.68% | 58,300 |
| Feb 9, 2026 | 1,083.00 | 1,083.00 | 1,056.00 | 1,060.00 | 1,060.00 | 0.47% | 49,000 |
| Feb 6, 2026 | 1,048.00 | 1,060.00 | 1,043.00 | 1,055.00 | 1,055.00 | 0.09% | 26,900 |
| Feb 5, 2026 | 1,053.00 | 1,064.00 | 1,051.00 | 1,054.00 | 1,054.00 | 1.44% | 31,600 |
| Feb 4, 2026 | 1,031.00 | 1,048.00 | 1,031.00 | 1,039.00 | 1,039.00 | 0.48% | 30,600 |
| Feb 3, 2026 | 1,037.00 | 1,042.00 | 1,024.00 | 1,034.00 | 1,034.00 | 0.68% | 45,700 |
| Feb 2, 2026 | 1,038.00 | 1,040.00 | 1,019.00 | 1,027.00 | 1,027.00 | 0.98% | 37,500 |
| Jan 30, 2026 | 1,013.00 | 1,023.00 | 1,008.00 | 1,017.00 | 1,017.00 | 0.59% | 40,500 |
| Jan 29, 2026 | 1,008.00 | 1,016.00 | 1,000.00 | 1,011.00 | 1,011.00 | 0.40% | 51,600 |
| Jan 28, 2026 | 1,013.00 | 1,017.00 | 1,000.00 | 1,007.00 | 1,007.00 | -1.18% | 33,700 |
| Jan 27, 2026 | 1,021.00 | 1,025.00 | 1,009.00 | 1,019.00 | 1,019.00 | -1.16% | 37,700 |
| Jan 26, 2026 | 1,056.00 | 1,059.00 | 1,031.00 | 1,031.00 | 1,031.00 | -3.91% | 35,100 |
| Jan 23, 2026 | 1,083.00 | 1,087.00 | 1,069.00 | 1,073.00 | 1,073.00 | -0.92% | 30,900 |
| Jan 22, 2026 | 1,054.00 | 1,096.00 | 1,054.00 | 1,083.00 | 1,083.00 | 3.14% | 46,200 |
| Jan 21, 2026 | 1,026.00 | 1,054.00 | 1,020.00 | 1,050.00 | 1,050.00 | 1.16% | 55,900 |
| Jan 20, 2026 | 1,065.00 | 1,066.00 | 1,038.00 | 1,038.00 | 1,038.00 | -2.44% | 38,300 |
| Jan 19, 2026 | 1,070.00 | 1,070.00 | 1,042.00 | 1,064.00 | 1,064.00 | -0.19% | 28,500 |
| Jan 16, 2026 | 1,056.00 | 1,066.00 | 1,050.00 | 1,066.00 | 1,066.00 | 0.95% | 49,500 |
| Jan 15, 2026 | 1,051.00 | 1,063.00 | 1,051.00 | 1,056.00 | 1,056.00 | 0.48% | 29,400 |
| Jan 14, 2026 | 1,043.00 | 1,054.00 | 1,043.00 | 1,051.00 | 1,051.00 | 0.77% | 22,200 |