Yorozu Corporation (TYO:7294)
Japan · Delayed Price · Currency is JPY 855.00
-11.00 (-1.27%)
May 28, 2026, 3:30 PM JST
Yorozu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 865.00 | 865.00 | 852.00 | 858.00 | - | -0.92% | 24,300 |
| 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 |
| May 21, 2026 | 864.00 | 875.00 | 852.00 | 852.00 | 852.00 | -1.05% | 42,300 |
| May 20, 2026 | 893.00 | 903.00 | 854.00 | 861.00 | 861.00 | -3.58% | 82,000 |
| May 19, 2026 | 900.00 | 912.00 | 892.00 | 893.00 | 893.00 | 0.11% | 58,500 |
| May 18, 2026 | 911.00 | 920.00 | 879.00 | 892.00 | 892.00 | 1.25% | 110,100 |
| May 15, 2026 | 902.00 | 910.00 | 870.00 | 881.00 | 881.00 | -1.78% | 98,800 |
| May 14, 2026 | 902.00 | 911.00 | 897.00 | 897.00 | 897.00 | -0.44% | 41,200 |
| May 13, 2026 | 899.00 | 905.00 | 897.00 | 901.00 | 901.00 | 0.45% | 38,000 |
| May 12, 2026 | 892.00 | 909.00 | 891.00 | 897.00 | 897.00 | 0.90% | 109,700 |
| May 11, 2026 | 881.00 | 889.00 | 879.00 | 889.00 | 889.00 | 1.48% | 24,400 |
| May 8, 2026 | 880.00 | 881.00 | 871.00 | 876.00 | 876.00 | -0.57% | 43,000 |
| 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 | -3.50% | 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 |