Yorozu Corporation (TYO:7294)
Japan · Delayed Price · Currency is JPY 882.00
-15.00 (-1.67%)
Aug 3, 2026, 10:43 AM JST
Yorozu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 866.00 | 867.00 | 856.00 | 857.00 | 857.00 | -0.70% | 31,200 |
| Jul 7, 2026 | 863.00 | 868.00 | 860.00 | 863.00 | 863.00 | 0.94% | 31,300 |
| Jul 6, 2026 | 847.00 | 860.00 | 847.00 | 855.00 | 855.00 | 1.30% | 27,800 |
| Jul 3, 2026 | 840.00 | 847.00 | 836.00 | 844.00 | 844.00 | 0.48% | 30,700 |
| Jul 2, 2026 | 836.00 | 845.00 | 836.00 | 840.00 | 840.00 | 1.20% | 40,900 |
| Jul 1, 2026 | 836.00 | 839.00 | 830.00 | 830.00 | 830.00 | -0.12% | 38,700 |
| Jun 30, 2026 | 836.00 | 839.00 | 828.00 | 831.00 | 831.00 | -0.12% | 35,700 |
| Jun 29, 2026 | 830.00 | 840.00 | 829.00 | 832.00 | 832.00 | 0.60% | 38,800 |
| Jun 26, 2026 | 831.00 | 840.00 | 827.00 | 827.00 | 827.00 | -0.12% | 52,200 |
| Jun 25, 2026 | 833.00 | 834.00 | 826.00 | 828.00 | 828.00 | 0.24% | 31,000 |
| Jun 24, 2026 | 840.00 | 845.00 | 825.00 | 826.00 | 826.00 | -1.67% | 44,900 |
| Jun 23, 2026 | 862.00 | 862.00 | 840.00 | 840.00 | 840.00 | -2.44% | 55,000 |
| Jun 22, 2026 | 866.00 | 875.00 | 861.00 | 861.00 | 861.00 | 0.12% | 27,900 |
| Jun 19, 2026 | 892.00 | 896.00 | 860.00 | 860.00 | 860.00 | -3.59% | 110,400 |
| Jun 18, 2026 | 877.00 | 904.00 | 877.00 | 892.00 | 892.00 | 1.71% | 69,700 |
| Jun 17, 2026 | 873.00 | 890.00 | 872.00 | 877.00 | 877.00 | 0.57% | 26,700 |
| Jun 16, 2026 | 875.00 | 879.00 | 867.00 | 872.00 | 872.00 | -0.68% | 42,500 |
| Jun 15, 2026 | 881.00 | 889.00 | 876.00 | 878.00 | 878.00 | -0.11% | 35,300 |
| Jun 12, 2026 | 849.00 | 880.00 | 849.00 | 879.00 | 879.00 | 3.53% | 143,000 |
| Jun 11, 2026 | 845.00 | 850.00 | 838.00 | 849.00 | 849.00 | 0.71% | 35,900 |
| Jun 10, 2026 | 842.00 | 846.00 | 834.00 | 843.00 | 843.00 | 0.12% | 36,100 |
| Jun 9, 2026 | 836.00 | 848.00 | 830.00 | 842.00 | 842.00 | 1.57% | 75,000 |
| Jun 8, 2026 | 830.00 | 842.00 | 823.00 | 829.00 | 829.00 | -1.78% | 50,900 |
| Jun 5, 2026 | 829.00 | 847.00 | 828.00 | 844.00 | 844.00 | 1.81% | 41,300 |
| Jun 4, 2026 | 825.00 | 838.00 | 815.00 | 829.00 | 829.00 | 0.48% | 46,900 |
| Jun 3, 2026 | 821.00 | 833.00 | 817.00 | 825.00 | 825.00 | 0.73% | 45,900 |
| Jun 2, 2026 | 841.00 | 847.00 | 818.00 | 819.00 | 819.00 | -2.62% | 92,900 |
| Jun 1, 2026 | 873.00 | 873.00 | 841.00 | 841.00 | 841.00 | -4.76% | 78,000 |
| May 29, 2026 | 863.00 | 893.00 | 863.00 | 883.00 | 883.00 | 3.27% | 43,000 |
| May 28, 2026 | 865.00 | 865.00 | 852.00 | 855.00 | 855.00 | -1.27% | 42,000 |
| May 27, 2026 | 865.00 | 871.00 | 860.00 | 866.00 | 866.00 | 0.23% | 23,500 |
| May 26, 2026 | 857.00 | 875.00 | 850.00 | 864.00 | 864.00 | 1.05% | 63,800 |
| May 25, 2026 | 870.00 | 870.00 | 854.00 | 855.00 | 855.00 | -1.16% | 35,000 |
| May 22, 2026 | 855.00 | 869.00 | 855.00 | 865.00 | 865.00 | 1.53% | 32,200 |