Skip to main content
Rorze Corporation (TYO:6323)
Japan flag Japan · Delayed Price · Currency is JPY
3,855.00
-141.00 (-3.53%)
Apr 28, 2026, 3:30 PM JST

Rorze Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,884.003,944.003,820.003,855.003,855.00-3.53%2,107,600
Apr 27, 20263,949.004,000.003,868.003,996.003,996.009.84%3,075,200
Apr 24, 20263,592.003,690.003,556.003,638.003,638.003.29%1,308,900
Apr 23, 20263,700.003,736.003,491.003,522.003,522.00-1.23%1,735,800
Apr 22, 20263,645.003,699.003,523.003,566.003,566.00-3.62%2,284,400
Apr 21, 20263,637.003,784.003,582.003,700.003,700.002.10%2,777,600
Apr 20, 20263,720.003,769.003,624.003,624.003,624.00-0.06%1,764,400
Apr 17, 20263,768.003,782.003,615.003,626.003,626.00-5.05%1,901,100
Apr 16, 20263,878.003,878.003,697.003,819.003,819.00-0.86%3,031,600
Apr 15, 20264,005.004,028.003,759.003,852.003,852.00-4.54%2,849,500
Apr 14, 20264,088.004,090.003,895.004,035.004,035.00-0.57%4,561,300
Apr 13, 20263,976.004,127.003,841.004,058.004,058.002.24%9,459,700
Apr 10, 20263,750.003,969.003,666.003,969.003,969.0021.41%6,627,200
Apr 9, 20263,153.003,288.003,113.003,269.003,269.002.16%2,420,400
Apr 8, 20263,040.003,228.003,020.003,200.003,200.0010.69%3,094,400
Apr 7, 20262,844.002,904.002,827.502,891.002,891.003.16%1,837,300
Apr 6, 20262,749.002,929.002,735.002,802.502,802.503.83%2,010,400
Apr 3, 20262,698.002,727.002,671.502,699.002,699.003.09%911,800
Apr 2, 20262,772.002,779.502,596.502,618.002,618.00-4.07%1,166,300
Apr 1, 20262,717.002,748.002,690.002,729.002,729.006.19%1,207,200
Mar 31, 20262,473.002,617.002,461.502,570.002,570.000.02%2,398,100
Mar 30, 20262,532.002,578.502,502.502,569.502,569.50-4.14%1,227,500
Mar 27, 20262,700.002,722.002,636.502,680.502,680.50-4.11%1,645,100
Mar 26, 20262,810.002,844.502,744.502,795.502,795.50-1.27%1,282,100
Mar 25, 20262,831.502,879.002,810.002,831.502,831.503.64%821,000
Mar 24, 20262,735.502,761.002,663.502,732.002,732.001.73%804,900
Mar 23, 20262,676.502,707.502,627.002,685.502,685.50-3.28%1,192,600
Mar 19, 20262,787.502,868.502,758.502,776.502,776.50-3.84%2,473,600
Mar 18, 20262,817.502,894.002,792.002,887.502,887.503.46%1,668,300
Mar 17, 20262,915.502,916.002,791.002,791.002,791.00-2.60%1,182,000
Mar 16, 20262,860.002,940.502,838.502,865.502,865.500.19%939,600
Mar 13, 20262,822.002,907.502,810.002,860.002,860.00-0.71%1,884,100
Mar 12, 20262,925.002,943.502,821.002,880.502,880.50-3.18%933,300
Mar 11, 20262,997.003,043.002,955.502,975.002,975.001.85%1,071,600
Mar 10, 20262,893.002,946.002,826.502,921.002,921.005.13%1,136,200
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