Skip to main content
Rorze Corporation (TYO:6323)
Japan flag Japan · Delayed Price · Currency is JPY
2,778.50
-296.50 (-9.64%)
At close: Mar 9, 2026

Rorze Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,785.002,846.502,660.002,778.502,778.50-9.64%1,580,100
Mar 6, 20262,962.003,075.002,956.003,075.003,075.001.42%1,020,200
Mar 5, 20263,077.003,152.002,978.003,032.003,032.006.91%1,730,700
Mar 4, 20262,923.502,995.002,776.502,836.002,836.00-7.50%1,667,700
Mar 3, 20263,179.003,211.003,062.003,066.003,066.00-3.25%1,240,400
Mar 2, 20263,200.003,233.003,166.003,169.003,169.00-4.81%2,444,600
Feb 27, 20263,348.003,373.003,214.003,329.003,329.00-4.01%2,147,500
Feb 26, 20263,473.003,498.003,353.003,468.003,468.000.73%1,163,000
Feb 25, 20263,421.003,523.003,401.003,443.003,426.001.32%1,581,500
Feb 24, 20263,439.003,441.003,380.003,398.003,381.22-1.91%1,433,600
Feb 20, 20263,483.003,509.003,393.003,464.003,446.90-2.97%1,920,300
Feb 19, 20263,601.003,677.003,566.003,570.003,552.370.22%1,820,600
Feb 18, 20263,600.003,660.003,562.003,562.003,544.410.11%994,900
Feb 17, 20263,492.003,598.003,463.003,558.003,540.433.97%1,430,000
Feb 16, 20263,500.003,520.003,395.003,422.003,405.100.68%1,217,000
Feb 13, 20263,479.003,533.003,373.003,399.003,382.22-3.27%1,456,700
Feb 12, 20263,542.003,615.003,478.003,514.003,496.65-0.26%1,428,100
Feb 10, 20263,516.003,589.003,435.003,523.003,505.601.24%1,776,400
Feb 9, 20263,449.003,547.003,386.003,480.003,462.826.07%1,966,700
Feb 6, 20263,284.003,375.003,212.003,281.003,264.802.95%2,066,200
Feb 5, 20263,161.003,285.003,137.003,187.003,171.26-0.96%2,051,600
Feb 4, 20263,222.003,257.003,171.003,218.003,202.11-4.28%1,677,300
Feb 3, 20263,295.003,381.003,264.003,362.003,345.405.10%2,114,400
Feb 2, 20263,221.003,393.003,197.003,199.003,183.20-2.71%2,833,700
Jan 30, 20263,410.003,482.003,270.003,288.003,271.77-4.97%4,382,700
Jan 29, 20263,769.003,777.003,441.003,460.003,442.92-6.21%3,738,300
Jan 28, 20263,627.003,729.003,583.003,689.003,670.792.25%2,432,500
Jan 27, 20263,509.003,652.003,471.003,608.003,590.192.82%2,069,800
Jan 26, 20263,493.003,580.003,453.003,509.003,491.67-1.52%2,634,800
Jan 23, 20263,474.003,574.003,411.003,563.003,545.411.48%2,718,000
Jan 22, 20263,545.003,670.003,454.003,511.003,493.66-1.32%5,541,500
Jan 21, 20263,099.003,588.003,074.003,558.003,540.4312.28%7,129,800
Jan 20, 20263,213.003,256.003,130.003,169.003,153.35-1.68%1,847,300
Jan 19, 20263,113.003,286.003,105.003,223.003,207.091.42%3,123,300
Jan 16, 20263,000.003,238.002,941.503,178.003,162.3113.83%6,957,400
Jan 15, 20262,700.002,839.502,690.502,792.002,778.210.89%3,456,600
Jan 14, 20262,878.002,932.502,765.002,767.502,753.84-3.74%3,363,400
Jan 13, 20262,772.002,918.002,670.002,875.002,860.8013.48%6,189,900
Jan 9, 20262,530.002,556.002,482.002,533.502,520.990.34%1,524,200
Jan 8, 20262,541.502,575.002,508.002,525.002,512.53-1.10%1,362,800
Jan 7, 20262,528.002,586.502,508.502,553.002,540.392.53%1,634,400
Jan 6, 20262,444.002,528.002,436.502,490.002,477.712.89%1,669,300
Jan 5, 20262,367.002,468.002,357.002,420.002,408.057.65%2,368,700
Dec 30, 20252,270.002,275.502,239.502,248.002,236.90-1.55%566,700
Dec 29, 20252,340.502,345.002,260.502,283.502,272.23-2.08%766,400
Dec 26, 20252,331.002,365.002,288.002,332.002,320.49-0.28%1,251,300
Dec 25, 20252,227.002,346.002,225.002,338.502,326.955.20%1,764,300
Dec 24, 20252,154.502,231.502,139.002,223.002,212.023.88%972,800
Dec 23, 20252,148.502,205.002,126.502,140.002,129.430.56%1,265,900
Dec 22, 20252,121.502,136.502,085.502,128.002,117.495.11%750,900
Dec 19, 20252,020.002,039.502,008.002,024.502,014.501.53%673,700
Dec 18, 20252,003.002,019.501,987.501,994.001,984.15-2.87%808,000
Dec 17, 20252,029.502,053.001,993.002,053.002,042.860.69%794,400
Dec 16, 20252,060.002,072.002,006.002,039.002,028.93-1.02%801,800
Dec 15, 20252,100.502,126.002,053.002,060.002,049.83-4.07%891,000
Dec 12, 20252,190.002,190.002,110.502,147.502,136.90-0.56%891,500
Dec 11, 20252,203.502,219.502,140.002,159.502,148.84-1.39%758,500
Dec 10, 20252,230.002,258.002,166.502,190.002,179.19-1.04%852,400
Dec 9, 20252,180.502,252.002,173.002,213.002,202.070.75%1,022,300
Dec 8, 20252,188.002,223.002,144.002,196.502,185.65-0.16%1,186,000
Dec 5, 20252,151.002,205.002,125.002,200.002,189.14-0.05%1,064,000
Dec 4, 20252,107.502,214.502,096.502,201.002,190.134.91%1,410,500
Dec 3, 20252,114.502,128.002,086.002,098.002,087.641.23%898,900
Dec 2, 20252,110.002,132.002,061.502,072.502,062.27-1.33%780,400
Dec 1, 20252,096.002,122.002,068.502,100.502,090.130.21%978,800
Nov 28, 20252,126.502,143.002,087.002,096.002,085.65-0.29%948,500
Nov 27, 20252,085.502,120.002,082.502,102.002,091.622.66%1,515,400
Nov 26, 20251,999.002,054.501,987.502,047.502,037.393.04%1,026,500
Nov 25, 20251,978.501,991.501,944.001,987.001,977.193.27%1,373,900
Nov 21, 20251,961.501,975.501,890.001,924.001,914.50-7.79%1,918,400
Nov 20, 20252,084.502,099.502,031.502,086.502,076.208.98%1,870,700
Nov 19, 20251,915.001,965.001,871.001,914.501,905.05-1.34%1,123,200
Nov 18, 20252,000.002,006.001,940.501,940.501,930.92-4.48%1,283,300
Nov 17, 20252,003.502,040.001,995.002,031.502,021.471.35%1,261,800
Nov 14, 20252,035.002,046.501,995.002,004.501,994.60-4.77%1,603,100
Nov 13, 20252,095.002,135.502,066.002,105.002,094.61-1.10%1,023,500
Nov 12, 20252,097.502,128.502,065.002,128.502,117.990.31%1,528,000
Nov 11, 20252,190.002,195.002,066.502,122.002,111.52-2.57%1,686,000
Nov 10, 20252,180.002,197.502,122.002,178.002,167.251.35%1,591,100
Nov 7, 20252,085.002,201.002,079.002,149.002,138.39-1.87%2,430,700
Nov 6, 20252,140.002,199.002,108.002,190.002,179.196.62%2,163,400
Nov 5, 20252,086.502,104.001,991.002,054.002,043.86-7.16%2,135,200
Nov 4, 20252,180.002,304.002,171.002,212.502,201.582.41%3,137,500
Oct 31, 20252,091.002,178.502,084.002,160.502,149.833.30%2,474,800
Oct 30, 20252,042.002,156.502,029.002,091.502,081.172.93%3,331,200
Oct 29, 20252,066.002,098.002,024.002,032.002,021.97-2.10%1,928,700
Oct 28, 20252,121.002,125.002,062.502,075.502,065.25-2.40%1,553,800
Oct 27, 20252,207.002,219.002,111.502,126.502,116.00-1.80%2,590,800
Oct 24, 20252,050.002,193.502,030.502,165.502,154.818.28%3,618,100
Oct 23, 20252,050.002,053.001,995.502,000.001,990.12-5.01%2,291,300
Oct 22, 20252,102.002,146.502,098.002,105.502,095.10-1.66%1,280,700
Oct 21, 20252,233.002,240.002,122.002,141.002,130.43-3.99%2,437,800
Oct 20, 20252,195.002,314.002,175.002,230.002,218.993.41%2,703,000
Oct 17, 20252,225.002,243.502,144.002,156.502,145.85-2.53%2,089,800
Oct 16, 20252,350.002,380.002,190.502,212.502,201.58-3.53%3,823,300
Oct 15, 20252,395.002,411.502,254.002,293.502,282.18-4.79%4,426,500
Oct 14, 20252,369.002,534.002,335.502,409.002,397.110.10%4,961,600
Oct 10, 20252,470.002,475.002,391.002,406.502,394.62-2.57%1,756,600
Oct 9, 20252,462.002,512.002,432.502,470.002,457.802.90%2,130,000
Oct 8, 20252,350.002,434.502,300.002,400.502,388.65-0.60%2,606,000