Yorozu Corporation (TYO:7294)
Japan · Delayed Price · Currency is JPY 874.00
-25.00 (-2.78%)
Sep 18, 2026, 3:30 PM JST
Yorozu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 896.00 | 907.00 | 892.00 | 904.00 | 904.00 | 0.56% | 80,300 |
| Sep 17, 2026 | 892.00 | 899.00 | 891.00 | 899.00 | 899.00 | 0.45% | 38,200 |
| Sep 16, 2026 | 890.00 | 895.00 | 889.00 | 895.00 | 895.00 | 0.56% | 36,400 |
| Sep 15, 2026 | 889.00 | 891.00 | 886.00 | 890.00 | 890.00 | 0.11% | 35,700 |
| Sep 14, 2026 | 883.00 | 889.00 | 878.00 | 889.00 | 889.00 | 0.79% | 27,000 |
| Sep 11, 2026 | 870.00 | 885.00 | 868.00 | 882.00 | 882.00 | - | 52,100 |
| Sep 10, 2026 | 878.00 | 882.00 | 873.00 | 882.00 | 882.00 | 0.23% | 36,400 |
| Sep 9, 2026 | 885.00 | 885.00 | 876.00 | 880.00 | 880.00 | -0.68% | 45,700 |
| Sep 8, 2026 | 904.00 | 904.00 | 886.00 | 886.00 | 886.00 | -2.42% | 60,800 |
| Sep 7, 2026 | 912.00 | 914.00 | 906.00 | 908.00 | 908.00 | -0.66% | 31,700 |
| Sep 4, 2026 | 911.00 | 914.00 | 907.00 | 914.00 | 914.00 | 0.22% | 45,700 |
| Sep 3, 2026 | 914.00 | 919.00 | 911.00 | 912.00 | 912.00 | -0.22% | 34,000 |
| Sep 2, 2026 | 917.00 | 921.00 | 910.00 | 914.00 | 914.00 | -1.30% | 55,200 |
| Sep 1, 2026 | 914.00 | 926.00 | 913.00 | 926.00 | 926.00 | 0.65% | 47,200 |
| Aug 31, 2026 | 922.00 | 925.00 | 914.00 | 920.00 | 920.00 | -0.43% | 26,500 |
| Aug 28, 2026 | 928.00 | 930.00 | 919.00 | 924.00 | 924.00 | -0.43% | 42,700 |
| Aug 27, 2026 | 940.00 | 941.00 | 927.00 | 928.00 | 928.00 | -1.59% | 38,300 |
| Aug 26, 2026 | 939.00 | 947.00 | 938.00 | 943.00 | 943.00 | 0.21% | 69,200 |
| Aug 25, 2026 | 948.00 | 951.00 | 938.00 | 941.00 | 941.00 | -0.74% | 37,000 |
| Aug 24, 2026 | 938.00 | 950.00 | 937.00 | 948.00 | 948.00 | 1.07% | 62,900 |
| Aug 21, 2026 | 931.00 | 939.00 | 925.00 | 938.00 | 938.00 | 0.75% | 50,900 |
| Aug 20, 2026 | 912.00 | 932.00 | 912.00 | 931.00 | 931.00 | 2.08% | 37,000 |
| Aug 19, 2026 | 919.00 | 919.00 | 908.00 | 912.00 | 912.00 | -1.51% | 38,900 |
| Aug 18, 2026 | 930.00 | 930.00 | 916.00 | 926.00 | 926.00 | - | 24,200 |
| Aug 17, 2026 | 932.00 | 950.00 | 923.00 | 926.00 | 926.00 | -1.28% | 59,900 |
| Aug 14, 2026 | 907.00 | 939.00 | 907.00 | 938.00 | 938.00 | 3.42% | 72,000 |
| Aug 13, 2026 | 911.00 | 913.00 | 904.00 | 907.00 | 907.00 | -0.44% | 43,500 |
| Aug 12, 2026 | 916.00 | 917.00 | 908.00 | 911.00 | 911.00 | 0.11% | 48,000 |
| Aug 10, 2026 | 900.00 | 917.00 | 896.00 | 910.00 | 910.00 | 2.13% | 61,900 |
| Aug 7, 2026 | 887.00 | 895.00 | 883.00 | 891.00 | 891.00 | 1.37% | 38,300 |
| Aug 6, 2026 | 878.00 | 888.00 | 877.00 | 879.00 | 879.00 | 0.11% | 39,800 |
| Aug 5, 2026 | 880.00 | 885.00 | 878.00 | 878.00 | 878.00 | 0.11% | 24,500 |
| Aug 4, 2026 | 882.00 | 892.00 | 877.00 | 877.00 | 877.00 | -1.02% | 38,600 |
| Aug 3, 2026 | 895.00 | 896.00 | 876.00 | 886.00 | 886.00 | -1.23% | 49,400 |
| Jul 31, 2026 | 915.00 | 915.00 | 897.00 | 897.00 | 897.00 | -1.75% | 26,800 |
| Jul 30, 2026 | 906.00 | 916.00 | 897.00 | 913.00 | 913.00 | -0.22% | 45,800 |
| Jul 29, 2026 | 895.00 | 917.00 | 894.00 | 915.00 | 915.00 | 3.16% | 60,200 |
| Jul 28, 2026 | 893.00 | 894.00 | 884.00 | 887.00 | 887.00 | -0.67% | 26,500 |
| Jul 27, 2026 | 885.00 | 895.00 | 885.00 | 893.00 | 893.00 | 1.48% | 29,200 |
| Jul 24, 2026 | 890.00 | 896.00 | 876.00 | 880.00 | 880.00 | -1.23% | 31,300 |
| Jul 23, 2026 | 897.00 | 904.00 | 890.00 | 891.00 | 891.00 | -1.11% | 25,700 |
| Jul 22, 2026 | 900.00 | 905.00 | 894.00 | 901.00 | 901.00 | 0.33% | 40,300 |
| Jul 21, 2026 | 899.00 | 908.00 | 896.00 | 898.00 | 898.00 | 1.47% | 40,100 |
| Jul 17, 2026 | 886.00 | 900.00 | 883.00 | 885.00 | 885.00 | 0.45% | 59,700 |
| Jul 16, 2026 | 889.00 | 900.00 | 881.00 | 881.00 | 881.00 | -0.90% | 45,800 |
| Jul 15, 2026 | 878.00 | 889.00 | 878.00 | 889.00 | 889.00 | 1.48% | 22,000 |
| Jul 14, 2026 | 877.00 | 886.00 | 876.00 | 876.00 | 876.00 | - | 24,400 |
| Jul 13, 2026 | 880.00 | 890.00 | 876.00 | 876.00 | 876.00 | 0.11% | 29,600 |
| Jul 10, 2026 | 865.00 | 878.00 | 861.00 | 875.00 | 875.00 | 1.98% | 35,100 |
| Jul 9, 2026 | 856.00 | 862.00 | 855.00 | 858.00 | 858.00 | 0.12% | 21,500 |