Yorozu Corporation (TYO:7294)
Japan · Delayed Price · Currency is JPY 874.00
+32.00 (3.80%)
Nov 5, 2026, 3:30 PM JST
Yorozu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 852.00 | 879.00 | 852.00 | 874.00 | 874.00 | 3.80% | 101,000 |
| Nov 4, 2026 | 840.00 | 848.00 | 832.00 | 842.00 | 842.00 | 0.96% | 61,700 |
| Nov 2, 2026 | 840.00 | 842.00 | 832.00 | 834.00 | 834.00 | -0.95% | 33,700 |
| Oct 30, 2026 | 830.00 | 844.00 | 822.00 | 842.00 | 842.00 | 2.18% | 222,100 |
| Oct 29, 2026 | 821.00 | 824.00 | 815.00 | 824.00 | 824.00 | 0.37% | 347,500 |
| Oct 28, 2026 | 845.00 | 846.00 | 821.00 | 821.00 | 821.00 | -2.73% | 105,800 |
| Oct 27, 2026 | 847.00 | 849.00 | 841.00 | 844.00 | 844.00 | -0.35% | 53,000 |
| Oct 26, 2026 | 857.00 | 860.00 | 847.00 | 847.00 | 847.00 | -1.51% | 68,200 |
| Oct 23, 2026 | 868.00 | 868.00 | 849.00 | 860.00 | 860.00 | -0.35% | 66,800 |
| Oct 22, 2026 | 868.00 | 870.00 | 861.00 | 863.00 | 863.00 | 0.12% | 28,200 |
| Oct 21, 2026 | 871.00 | 871.00 | 861.00 | 862.00 | 862.00 | -0.81% | 45,700 |
| Oct 20, 2026 | 870.00 | 880.00 | 864.00 | 869.00 | 869.00 | 0.35% | 75,700 |
| Oct 19, 2026 | 866.00 | 871.00 | 858.00 | 866.00 | 866.00 | -0.12% | 50,900 |
| Oct 16, 2026 | 843.00 | 869.00 | 841.00 | 867.00 | 867.00 | 2.24% | 78,300 |
| Oct 15, 2026 | 833.00 | 848.00 | 829.00 | 848.00 | 848.00 | 0.95% | 221,900 |
| Oct 14, 2026 | 839.00 | 841.00 | 833.00 | 840.00 | 840.00 | 0.60% | 56,800 |
| Oct 13, 2026 | 834.00 | 839.00 | 830.00 | 835.00 | 835.00 | 0.12% | 57,600 |
| Oct 9, 2026 | 823.00 | 838.00 | 822.00 | 834.00 | 834.00 | 1.09% | 49,300 |
| Oct 8, 2026 | 835.00 | 835.00 | 824.00 | 825.00 | 825.00 | -1.55% | 81,400 |
| Oct 7, 2026 | 840.00 | 843.00 | 837.00 | 838.00 | 838.00 | -1.18% | 43,100 |
| Oct 6, 2026 | 837.00 | 848.00 | 837.00 | 848.00 | 848.00 | 0.83% | 43,400 |
| Oct 5, 2026 | 837.00 | 844.00 | 836.00 | 841.00 | 841.00 | 0.60% | 59,700 |
| Oct 2, 2026 | 844.00 | 846.00 | 835.00 | 836.00 | 836.00 | -1.53% | 77,000 |
| Oct 1, 2026 | 852.00 | 855.00 | 845.00 | 849.00 | 849.00 | -1.28% | 81,000 |
| Sep 30, 2026 | 855.00 | 868.00 | 848.00 | 860.00 | 860.00 | 0.12% | 115,400 |
| Sep 29, 2026 | 875.00 | 876.00 | 859.00 | 859.00 | 859.00 | -1.72% | 100,100 |
| Sep 28, 2026 | 901.00 | 901.00 | 887.00 | 890.00 | 874.00 | -1.33% | 75,600 |
| Sep 25, 2026 | 891.00 | 905.00 | 891.00 | 902.00 | 885.78 | 1.23% | 76,800 |
| Sep 24, 2026 | 879.00 | 896.00 | 878.00 | 891.00 | 874.98 | 1.95% | 103,300 |
| Sep 18, 2026 | 896.00 | 907.00 | 874.00 | 874.00 | 858.29 | -2.78% | 684,700 |
| Sep 17, 2026 | 892.00 | 899.00 | 891.00 | 899.00 | 882.84 | 0.45% | 38,200 |
| Sep 16, 2026 | 890.00 | 895.00 | 889.00 | 895.00 | 878.91 | 0.56% | 36,400 |
| Sep 15, 2026 | 889.00 | 891.00 | 886.00 | 890.00 | 874.00 | 0.11% | 35,700 |
| Sep 14, 2026 | 883.00 | 889.00 | 878.00 | 889.00 | 873.02 | 0.79% | 27,000 |
| Sep 11, 2026 | 870.00 | 885.00 | 868.00 | 882.00 | 866.14 | - | 52,100 |
| Sep 10, 2026 | 878.00 | 882.00 | 873.00 | 882.00 | 866.14 | 0.23% | 36,400 |
| Sep 9, 2026 | 885.00 | 885.00 | 876.00 | 880.00 | 864.18 | -0.68% | 45,700 |
| Sep 8, 2026 | 904.00 | 904.00 | 886.00 | 886.00 | 870.07 | -2.42% | 60,800 |
| Sep 7, 2026 | 912.00 | 914.00 | 906.00 | 908.00 | 891.68 | -0.66% | 31,700 |
| Sep 4, 2026 | 911.00 | 914.00 | 907.00 | 914.00 | 897.57 | 0.22% | 45,700 |
| Sep 3, 2026 | 914.00 | 919.00 | 911.00 | 912.00 | 895.60 | -0.22% | 34,000 |
| Sep 2, 2026 | 917.00 | 921.00 | 910.00 | 914.00 | 897.57 | -1.30% | 55,200 |
| Sep 1, 2026 | 914.00 | 926.00 | 913.00 | 926.00 | 909.35 | 0.65% | 47,200 |
| Aug 31, 2026 | 922.00 | 925.00 | 914.00 | 920.00 | 903.46 | -0.43% | 26,500 |
| Aug 28, 2026 | 928.00 | 930.00 | 919.00 | 924.00 | 907.39 | -0.43% | 42,700 |
| Aug 27, 2026 | 940.00 | 941.00 | 927.00 | 928.00 | 911.32 | -1.59% | 38,300 |
| Aug 26, 2026 | 939.00 | 947.00 | 938.00 | 943.00 | 926.05 | 0.21% | 69,200 |
| Aug 25, 2026 | 948.00 | 951.00 | 938.00 | 941.00 | 924.08 | -0.74% | 37,000 |
| Aug 24, 2026 | 938.00 | 950.00 | 937.00 | 948.00 | 930.96 | 1.07% | 62,900 |
| Aug 21, 2026 | 931.00 | 939.00 | 925.00 | 938.00 | 921.14 | 0.75% | 50,900 |