Rorze Corporation (TYO:6323)
Japan
· Delayed Price · Currency is JPY 2,182.50
-154.50 (-6.61%)
Sep 26, 2025, 3:30 PM JST
Rorze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2,245.00 | 2,292.50 | 2,174.00 | 2,182.50 | 2,182.50 | -6.61% | 3,414,000 |
| Sep 25, 2025 | 2,152.50 | 2,337.00 | 2,136.50 | 2,337.00 | 2,337.00 | 8.19% | 4,998,200 |
| Sep 24, 2025 | 2,139.00 | 2,242.00 | 2,113.50 | 2,160.00 | 2,160.00 | 2.30% | 4,460,100 |
| Sep 22, 2025 | 2,078.00 | 2,145.00 | 2,045.00 | 2,111.50 | 2,111.50 | 1.44% | 2,623,000 |
| Sep 19, 2025 | 2,015.00 | 2,086.50 | 1,967.00 | 2,081.50 | 2,081.50 | 6.96% | 5,454,600 |
| Sep 18, 2025 | 1,810.00 | 1,951.50 | 1,798.50 | 1,946.00 | 1,946.00 | 8.75% | 3,291,200 |
| Sep 17, 2025 | 1,805.50 | 1,827.00 | 1,786.50 | 1,789.50 | 1,789.50 | -1.81% | 3,291,200 |
| Sep 16, 2025 | 1,804.00 | 1,839.50 | 1,778.00 | 1,822.50 | 1,822.50 | 1.84% | 1,575,200 |
| Sep 12, 2025 | 1,810.00 | 1,813.00 | 1,757.00 | 1,789.50 | 1,789.50 | -0.80% | 1,528,300 |
| Sep 11, 2025 | 1,798.00 | 1,855.00 | 1,794.00 | 1,804.00 | 1,804.00 | 0.61% | 1,806,900 |
| Sep 10, 2025 | 1,734.50 | 1,798.00 | 1,732.00 | 1,793.00 | 1,793.00 | 3.58% | 1,588,400 |
| Sep 9, 2025 | 1,710.00 | 1,745.50 | 1,703.00 | 1,731.00 | 1,731.00 | 1.94% | 1,207,200 |
| Sep 8, 2025 | 1,712.00 | 1,715.00 | 1,690.00 | 1,698.00 | 1,698.00 | 1.07% | 985,100 |
| Sep 5, 2025 | 1,670.00 | 1,705.50 | 1,658.50 | 1,680.00 | 1,680.00 | 2.53% | 1,341,700 |
| Sep 4, 2025 | 1,650.00 | 1,654.00 | 1,628.00 | 1,638.50 | 1,638.50 | -0.21% | 1,251,800 |
| Sep 3, 2025 | 1,678.50 | 1,684.50 | 1,638.50 | 1,642.00 | 1,642.00 | -3.58% | 2,047,000 |
| Sep 2, 2025 | 1,740.00 | 1,755.00 | 1,690.00 | 1,703.00 | 1,703.00 | -3.16% | 1,562,700 |
| Sep 1, 2025 | 1,814.50 | 1,832.00 | 1,748.50 | 1,758.50 | 1,758.50 | -4.58% | 1,455,600 |
| Aug 29, 2025 | 1,858.00 | 1,887.00 | 1,831.50 | 1,843.00 | 1,843.00 | -0.51% | 820,700 |
| Aug 28, 2025 | 1,827.00 | 1,862.50 | 1,806.00 | 1,852.50 | 1,852.50 | 1.87% | 1,071,900 |
| Aug 27, 2025 | 1,825.00 | 1,832.00 | 1,800.00 | 1,818.50 | 1,818.50 | -0.08% | 1,050,500 |
| Aug 26, 2025 | 1,803.00 | 1,829.50 | 1,793.50 | 1,820.00 | 1,820.00 | -0.38% | 1,379,700 |
| Aug 25, 2025 | 1,860.50 | 1,867.00 | 1,827.00 | 1,827.00 | 1,827.00 | 0.11% | 954,500 |
| Aug 22, 2025 | 1,832.00 | 1,841.50 | 1,808.50 | 1,825.00 | 1,825.00 | -0.57% | 700,600 |
| Aug 21, 2025 | 1,802.50 | 1,847.50 | 1,793.00 | 1,835.50 | 1,835.50 | 0.80% | 976,900 |
| Aug 20, 2025 | 1,890.00 | 1,894.50 | 1,815.00 | 1,821.00 | 1,821.00 | -4.63% | 1,259,500 |
| Aug 19, 2025 | 1,869.00 | 1,936.00 | 1,864.00 | 1,909.50 | 1,909.50 | 2.58% | 1,100,300 |
| Aug 18, 2025 | 1,939.50 | 1,941.50 | 1,861.00 | 1,861.50 | 1,861.50 | -2.97% | 1,415,300 |
| Aug 15, 2025 | 1,911.50 | 1,947.00 | 1,884.00 | 1,918.50 | 1,918.50 | 1.78% | 1,572,100 |
| Aug 14, 2025 | 1,911.00 | 1,916.50 | 1,882.50 | 1,885.00 | 1,885.00 | -1.80% | 1,087,500 |
| Aug 13, 2025 | 2,001.00 | 2,005.00 | 1,903.00 | 1,919.50 | 1,919.50 | -3.59% | 1,715,400 |
| Aug 12, 2025 | 1,976.50 | 2,029.00 | 1,975.00 | 1,991.00 | 1,991.00 | 2.39% | 1,388,600 |
| Aug 8, 2025 | 1,925.00 | 1,977.00 | 1,913.50 | 1,944.50 | 1,944.50 | 0.65% | 1,220,600 |
| Aug 7, 2025 | 1,935.00 | 1,990.00 | 1,918.50 | 1,932.00 | 1,932.00 | -1.63% | 1,202,200 |
| Aug 6, 2025 | 1,951.00 | 1,969.50 | 1,919.00 | 1,964.00 | 1,964.00 | -0.81% | 1,373,700 |
| Aug 5, 2025 | 1,912.50 | 1,999.50 | 1,901.00 | 1,980.00 | 1,980.00 | 3.94% | 1,547,600 |
| Aug 4, 2025 | 1,878.50 | 1,942.50 | 1,876.00 | 1,905.00 | 1,905.00 | -2.68% | 1,284,300 |
| Aug 1, 2025 | 1,937.00 | 1,973.00 | 1,870.00 | 1,957.50 | 1,957.50 | -5.16% | 2,727,100 |
| Jul 31, 2025 | 1,967.50 | 2,064.00 | 1,961.50 | 2,064.00 | 2,064.00 | 6.09% | 2,021,600 |
| Jul 30, 2025 | 1,965.50 | 1,966.50 | 1,935.00 | 1,945.50 | 1,945.50 | -0.18% | 874,600 |
| Jul 29, 2025 | 1,956.00 | 1,996.50 | 1,946.50 | 1,949.00 | 1,949.00 | -1.34% | 1,187,600 |
| Jul 28, 2025 | 1,950.00 | 1,982.50 | 1,920.50 | 1,975.50 | 1,975.50 | -0.55% | 1,425,300 |
| Jul 25, 2025 | 1,980.00 | 2,017.50 | 1,964.00 | 1,986.50 | 1,986.50 | 0.33% | 1,294,600 |
| Jul 24, 2025 | 2,017.00 | 2,042.00 | 1,971.00 | 1,980.00 | 1,980.00 | -0.88% | 1,956,500 |
| Jul 23, 2025 | 1,952.00 | 2,024.00 | 1,923.00 | 1,997.50 | 1,997.50 | 2.49% | 1,631,700 |
| Jul 22, 2025 | 1,930.00 | 1,960.50 | 1,909.50 | 1,949.00 | 1,949.00 | 0.72% | 1,252,500 |
| Jul 18, 2025 | 1,900.50 | 1,965.00 | 1,868.50 | 1,935.00 | 1,935.00 | 2.03% | 2,320,500 |
| Jul 17, 2025 | 1,879.50 | 1,905.50 | 1,840.00 | 1,896.50 | 1,896.50 | 0.77% | 1,442,700 |
| Jul 16, 2025 | 1,944.50 | 1,987.00 | 1,874.00 | 1,882.00 | 1,882.00 | -3.21% | 3,451,900 |
| Jul 15, 2025 | 1,907.50 | 1,952.00 | 1,845.50 | 1,944.50 | 1,944.50 | 1.07% | 2,702,300 |