Yorozu Corporation (TYO:7294)
Japan · Delayed Price · Currency is JPY 877.00
-4.00 (-0.45%)
May 8, 2026, 10:25 AM JST
Yorozu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 869.00 | 886.00 | 861.00 | 881.00 | 881.00 | 2.80% | 54,900 |
| May 1, 2026 | 853.00 | 859.00 | 847.00 | 857.00 | 857.00 | 0.82% | 35,800 |
| Apr 30, 2026 | 850.00 | 853.00 | 845.00 | 850.00 | 850.00 | -0.58% | 48,400 |
| Apr 28, 2026 | 851.00 | 856.00 | 850.00 | 855.00 | 855.00 | 0.12% | 44,200 |
| Apr 27, 2026 | 858.00 | 858.00 | 846.00 | 854.00 | 854.00 | 0.12% | 60,600 |
| Apr 24, 2026 | 864.00 | 865.00 | 852.00 | 853.00 | 853.00 | -0.93% | 41,100 |
| Apr 23, 2026 | 880.00 | 881.00 | 861.00 | 861.00 | 861.00 | -2.38% | 100,400 |
| Apr 22, 2026 | 893.00 | 893.00 | 882.00 | 882.00 | 882.00 | -1.45% | 61,700 |
| Apr 21, 2026 | 905.00 | 905.00 | 895.00 | 895.00 | 895.00 | -0.33% | 33,900 |
| Apr 20, 2026 | 900.00 | 903.00 | 898.00 | 898.00 | 898.00 | - | 49,200 |
| Apr 17, 2026 | 907.00 | 907.00 | 898.00 | 898.00 | 898.00 | -0.55% | 30,200 |
| Apr 16, 2026 | 905.00 | 914.00 | 902.00 | 903.00 | 903.00 | 0.11% | 29,500 |
| Apr 15, 2026 | 902.00 | 907.00 | 899.00 | 902.00 | 902.00 | 1.23% | 44,400 |
| Apr 14, 2026 | 905.00 | 908.00 | 891.00 | 891.00 | 891.00 | -0.89% | 48,100 |
| Apr 13, 2026 | 912.00 | 912.00 | 897.00 | 899.00 | 899.00 | -0.88% | 77,200 |
| Apr 10, 2026 | 918.00 | 923.00 | 906.00 | 907.00 | 907.00 | -0.44% | 38,700 |
| Apr 9, 2026 | 928.00 | 928.00 | 911.00 | 911.00 | 911.00 | -1.62% | 42,600 |
| Apr 8, 2026 | 916.00 | 928.00 | 916.00 | 926.00 | 926.00 | 2.21% | 58,500 |
| Apr 7, 2026 | 910.00 | 913.00 | 904.00 | 906.00 | 906.00 | 0.67% | 27,200 |
| Apr 6, 2026 | 904.00 | 905.00 | 900.00 | 900.00 | 900.00 | - | 31,300 |
| Apr 3, 2026 | 913.00 | 917.00 | 900.00 | 900.00 | 900.00 | -0.99% | 39,000 |
| Apr 2, 2026 | 920.00 | 929.00 | 903.00 | 909.00 | 909.00 | -1.09% | 37,500 |
| Apr 1, 2026 | 916.00 | 921.00 | 914.00 | 919.00 | 919.00 | 1.43% | 42,200 |
| Mar 31, 2026 | 904.00 | 913.00 | 903.00 | 906.00 | 906.00 | -0.33% | 32,400 |
| Mar 30, 2026 | 905.00 | 916.00 | 898.00 | 909.00 | 909.00 | -5.11% | 285,000 |
| Mar 27, 2026 | 954.00 | 958.00 | 930.00 | 958.00 | 942.00 | 4.36% | 158,500 |
| Mar 26, 2026 | 930.00 | 933.00 | 914.00 | 918.00 | 902.67 | -0.86% | 72,200 |
| Mar 25, 2026 | 930.00 | 932.00 | 925.00 | 926.00 | 910.53 | 1.54% | 68,300 |
| Mar 24, 2026 | 914.00 | 916.00 | 906.00 | 912.00 | 896.77 | 2.36% | 55,900 |
| Mar 23, 2026 | 906.00 | 906.00 | 888.00 | 891.00 | 876.12 | -2.84% | 103,300 |
| Mar 19, 2026 | 947.00 | 948.00 | 917.00 | 917.00 | 901.68 | -4.68% | 104,000 |
| Mar 18, 2026 | 942.00 | 963.00 | 942.00 | 962.00 | 945.93 | 2.34% | 66,600 |
| Mar 17, 2026 | 937.00 | 943.00 | 935.00 | 940.00 | 924.30 | 0.97% | 51,500 |
| Mar 16, 2026 | 931.00 | 939.00 | 924.00 | 931.00 | 915.45 | - | 60,500 |
| Mar 13, 2026 | 950.00 | 957.00 | 931.00 | 931.00 | 915.45 | -3.22% | 93,700 |
| Mar 12, 2026 | 988.00 | 988.00 | 961.00 | 962.00 | 945.93 | -2.63% | 87,300 |
| Mar 11, 2026 | 997.00 | 1,000.00 | 988.00 | 988.00 | 971.50 | 0.61% | 77,400 |
| Mar 10, 2026 | 989.00 | 996.00 | 976.00 | 982.00 | 965.60 | 0.72% | 66,700 |
| Mar 9, 2026 | 981.00 | 984.00 | 955.00 | 975.00 | 958.72 | -3.85% | 129,300 |
| Mar 6, 2026 | 1,008.00 | 1,021.00 | 1,002.00 | 1,014.00 | 997.06 | 0.40% | 125,400 |
| Mar 5, 2026 | 1,018.00 | 1,034.00 | 1,008.00 | 1,010.00 | 993.13 | 1.61% | 86,000 |
| Mar 4, 2026 | 1,021.00 | 1,029.00 | 979.00 | 994.00 | 977.40 | -3.87% | 160,500 |
| Mar 3, 2026 | 1,065.00 | 1,065.00 | 1,033.00 | 1,034.00 | 1,016.73 | -3.72% | 129,200 |
| Mar 2, 2026 | 1,082.00 | 1,084.00 | 1,064.00 | 1,074.00 | 1,056.06 | -3.07% | 178,300 |
| Feb 27, 2026 | 1,089.00 | 1,108.00 | 1,086.00 | 1,108.00 | 1,089.49 | 2.03% | 163,800 |
| Feb 26, 2026 | 1,078.00 | 1,088.00 | 1,074.00 | 1,086.00 | 1,067.86 | 1.50% | 179,300 |
| Feb 25, 2026 | 1,081.00 | 1,083.00 | 1,070.00 | 1,070.00 | 1,052.13 | -1.38% | 68,300 |
| Feb 24, 2026 | 1,054.00 | 1,089.00 | 1,053.00 | 1,085.00 | 1,066.88 | 3.04% | 73,600 |
| Feb 20, 2026 | 1,064.00 | 1,064.00 | 1,045.00 | 1,053.00 | 1,035.41 | -1.40% | 78,600 |
| Feb 19, 2026 | 1,066.00 | 1,076.00 | 1,057.00 | 1,068.00 | 1,050.16 | 0.56% | 64,400 |