Yorozu Corporation (TYO:7294)
Japan
· Delayed Price · Currency is JPY 982.00
+7.00 (0.72%)
Mar 10, 2026, 3:30 PM JST
Yorozu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 981.00 | 984.00 | 955.00 | 975.00 | 975.00 | -3.85% | 129,300 |
| Mar 6, 2026 | 1,008.00 | 1,021.00 | 1,002.00 | 1,014.00 | 1,014.00 | 0.40% | 125,400 |
| Mar 5, 2026 | 1,018.00 | 1,034.00 | 1,008.00 | 1,010.00 | 1,010.00 | 1.61% | 86,000 |
| Mar 4, 2026 | 1,021.00 | 1,029.00 | 979.00 | 994.00 | 994.00 | -3.87% | 160,500 |
| Mar 3, 2026 | 1,065.00 | 1,065.00 | 1,033.00 | 1,034.00 | 1,034.00 | -3.72% | 129,200 |
| Mar 2, 2026 | 1,082.00 | 1,084.00 | 1,064.00 | 1,074.00 | 1,074.00 | -3.07% | 178,300 |
| Feb 27, 2026 | 1,089.00 | 1,108.00 | 1,086.00 | 1,108.00 | 1,108.00 | 2.03% | 163,800 |
| Feb 26, 2026 | 1,078.00 | 1,088.00 | 1,074.00 | 1,086.00 | 1,086.00 | 1.50% | 179,300 |
| Feb 25, 2026 | 1,081.00 | 1,083.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.38% | 68,300 |
| Feb 24, 2026 | 1,054.00 | 1,089.00 | 1,053.00 | 1,085.00 | 1,085.00 | 3.04% | 73,600 |
| Feb 20, 2026 | 1,064.00 | 1,064.00 | 1,045.00 | 1,053.00 | 1,053.00 | -1.40% | 78,600 |
| Feb 19, 2026 | 1,066.00 | 1,076.00 | 1,057.00 | 1,068.00 | 1,068.00 | 0.56% | 64,400 |
| Feb 18, 2026 | 1,065.00 | 1,070.00 | 1,056.00 | 1,062.00 | 1,062.00 | 0.47% | 59,300 |
| Feb 17, 2026 | 1,071.00 | 1,079.00 | 1,053.00 | 1,057.00 | 1,057.00 | -0.84% | 72,400 |
| Feb 16, 2026 | 1,102.00 | 1,138.00 | 1,060.00 | 1,066.00 | 1,066.00 | -5.83% | 83,000 |
| Feb 13, 2026 | 1,133.00 | 1,140.00 | 1,113.00 | 1,132.00 | 1,132.00 | -0.09% | 69,500 |
| Feb 12, 2026 | 1,112.00 | 1,135.00 | 1,112.00 | 1,133.00 | 1,133.00 | 3.09% | 71,100 |
| Feb 10, 2026 | 1,068.00 | 1,112.00 | 1,068.00 | 1,099.00 | 1,099.00 | 3.68% | 58,300 |
| Feb 9, 2026 | 1,083.00 | 1,083.00 | 1,056.00 | 1,060.00 | 1,060.00 | 0.47% | 49,000 |
| Feb 6, 2026 | 1,048.00 | 1,060.00 | 1,043.00 | 1,055.00 | 1,055.00 | 0.09% | 26,900 |
| Feb 5, 2026 | 1,053.00 | 1,064.00 | 1,051.00 | 1,054.00 | 1,054.00 | 1.44% | 31,600 |
| Feb 4, 2026 | 1,031.00 | 1,048.00 | 1,031.00 | 1,039.00 | 1,039.00 | 0.48% | 30,600 |
| Feb 3, 2026 | 1,037.00 | 1,042.00 | 1,024.00 | 1,034.00 | 1,034.00 | 0.68% | 45,700 |
| Feb 2, 2026 | 1,038.00 | 1,040.00 | 1,019.00 | 1,027.00 | 1,027.00 | 0.98% | 37,500 |
| Jan 30, 2026 | 1,013.00 | 1,023.00 | 1,008.00 | 1,017.00 | 1,017.00 | 0.59% | 40,500 |
| Jan 29, 2026 | 1,008.00 | 1,016.00 | 1,000.00 | 1,011.00 | 1,011.00 | 0.40% | 51,600 |
| Jan 28, 2026 | 1,013.00 | 1,017.00 | 1,000.00 | 1,007.00 | 1,007.00 | -1.18% | 33,700 |
| Jan 27, 2026 | 1,021.00 | 1,025.00 | 1,009.00 | 1,019.00 | 1,019.00 | -1.16% | 37,700 |
| Jan 26, 2026 | 1,056.00 | 1,059.00 | 1,031.00 | 1,031.00 | 1,031.00 | -3.91% | 35,100 |
| Jan 23, 2026 | 1,083.00 | 1,087.00 | 1,069.00 | 1,073.00 | 1,073.00 | -0.92% | 30,900 |
| Jan 22, 2026 | 1,054.00 | 1,096.00 | 1,054.00 | 1,083.00 | 1,083.00 | 3.14% | 46,200 |
| Jan 21, 2026 | 1,026.00 | 1,054.00 | 1,020.00 | 1,050.00 | 1,050.00 | 1.16% | 55,900 |
| Jan 20, 2026 | 1,065.00 | 1,066.00 | 1,038.00 | 1,038.00 | 1,038.00 | -2.44% | 38,300 |
| Jan 19, 2026 | 1,070.00 | 1,070.00 | 1,042.00 | 1,064.00 | 1,064.00 | -0.19% | 28,500 |
| Jan 16, 2026 | 1,056.00 | 1,066.00 | 1,050.00 | 1,066.00 | 1,066.00 | 0.95% | 49,500 |
| Jan 15, 2026 | 1,051.00 | 1,063.00 | 1,051.00 | 1,056.00 | 1,056.00 | 0.48% | 29,400 |
| Jan 14, 2026 | 1,043.00 | 1,054.00 | 1,043.00 | 1,051.00 | 1,051.00 | 0.77% | 22,200 |
| Jan 13, 2026 | 1,050.00 | 1,054.00 | 1,034.00 | 1,043.00 | 1,043.00 | 0.29% | 34,000 |
| Jan 9, 2026 | 1,029.00 | 1,047.00 | 1,029.00 | 1,040.00 | 1,040.00 | 1.07% | 20,100 |
| Jan 8, 2026 | 1,036.00 | 1,041.00 | 1,024.00 | 1,029.00 | 1,029.00 | -0.68% | 25,100 |
| Jan 7, 2026 | 1,020.00 | 1,040.00 | 1,015.00 | 1,036.00 | 1,036.00 | 0.48% | 22,900 |
| Jan 6, 2026 | 1,025.00 | 1,038.00 | 1,025.00 | 1,031.00 | 1,031.00 | 1.28% | 33,400 |
| Jan 5, 2026 | 1,010.00 | 1,021.00 | 1,005.00 | 1,018.00 | 1,018.00 | 1.29% | 31,300 |
| Dec 30, 2025 | 997.00 | 1,006.00 | 991.00 | 1,005.00 | 1,005.00 | 1.21% | 29,500 |
| Dec 29, 2025 | 984.00 | 998.00 | 981.00 | 993.00 | 993.00 | 1.64% | 37,800 |
| Dec 26, 2025 | 976.00 | 980.00 | 970.00 | 977.00 | 977.00 | 0.31% | 22,300 |
| Dec 25, 2025 | 972.00 | 983.00 | 964.00 | 974.00 | 974.00 | 0.21% | 36,000 |
| Dec 24, 2025 | 971.00 | 980.00 | 971.00 | 972.00 | 972.00 | 0.10% | 32,600 |
| Dec 23, 2025 | 965.00 | 977.00 | 965.00 | 971.00 | 971.00 | 0.83% | 24,200 |
| Dec 22, 2025 | 956.00 | 966.00 | 951.00 | 963.00 | 963.00 | 1.58% | 27,700 |
| Dec 19, 2025 | 940.00 | 952.00 | 940.00 | 948.00 | 948.00 | 0.85% | 38,100 |
| Dec 18, 2025 | 951.00 | 951.00 | 940.00 | 940.00 | 940.00 | -1.26% | 31,800 |
| Dec 17, 2025 | 948.00 | 955.00 | 945.00 | 952.00 | 952.00 | 0.42% | 18,400 |
| Dec 16, 2025 | 960.00 | 965.00 | 948.00 | 948.00 | 948.00 | -1.35% | 21,100 |
| Dec 15, 2025 | 945.00 | 964.00 | 945.00 | 961.00 | 961.00 | 1.69% | 38,000 |
| Dec 12, 2025 | 927.00 | 949.00 | 923.00 | 945.00 | 945.00 | 3.62% | 45,000 |
| Dec 11, 2025 | 935.00 | 938.00 | 912.00 | 912.00 | 912.00 | -2.15% | 54,800 |
| Dec 10, 2025 | 928.00 | 938.00 | 927.00 | 932.00 | 932.00 | 0.98% | 31,000 |
| Dec 9, 2025 | 932.00 | 936.00 | 922.00 | 923.00 | 923.00 | -1.18% | 33,500 |
| Dec 8, 2025 | 934.00 | 943.00 | 933.00 | 934.00 | 934.00 | 0.11% | 12,700 |
| Dec 5, 2025 | 944.00 | 947.00 | 933.00 | 933.00 | 933.00 | -1.58% | 30,200 |
| Dec 4, 2025 | 942.00 | 953.00 | 942.00 | 948.00 | 948.00 | 0.64% | 23,200 |
| Dec 3, 2025 | 951.00 | 959.00 | 942.00 | 942.00 | 942.00 | -1.46% | 25,000 |
| Dec 2, 2025 | 953.00 | 961.00 | 946.00 | 956.00 | 956.00 | 0.31% | 24,900 |
| Dec 1, 2025 | 962.00 | 962.00 | 953.00 | 953.00 | 953.00 | -1.75% | 20,900 |
| Nov 28, 2025 | 963.00 | 975.00 | 963.00 | 970.00 | 970.00 | 0.10% | 16,900 |
| Nov 27, 2025 | 974.00 | 976.00 | 965.00 | 969.00 | 969.00 | -1.02% | 28,400 |
| Nov 26, 2025 | 973.00 | 981.00 | 969.00 | 979.00 | 979.00 | 1.35% | 27,000 |
| Nov 25, 2025 | 967.00 | 974.00 | 960.00 | 966.00 | 966.00 | -0.10% | 22,800 |
| Nov 21, 2025 | 939.00 | 968.00 | 939.00 | 967.00 | 967.00 | 3.42% | 40,500 |
| Nov 20, 2025 | 961.00 | 961.00 | 935.00 | 935.00 | 935.00 | -1.16% | 29,700 |
| Nov 19, 2025 | 964.00 | 967.00 | 946.00 | 946.00 | 946.00 | -1.87% | 41,100 |
| Nov 18, 2025 | 972.00 | 975.00 | 964.00 | 964.00 | 964.00 | -1.23% | 27,000 |
| Nov 17, 2025 | 988.00 | 994.00 | 976.00 | 976.00 | 976.00 | -1.21% | 27,800 |
| Nov 14, 2025 | 986.00 | 995.00 | 978.00 | 988.00 | 988.00 | 0.82% | 46,300 |
| Nov 13, 2025 | 972.00 | 995.00 | 962.00 | 980.00 | 980.00 | -2.20% | 178,200 |
| Nov 12, 2025 | 982.00 | 1,025.00 | 977.00 | 1,002.00 | 1,002.00 | 8.68% | 250,500 |
| Nov 11, 2025 | 939.00 | 946.00 | 920.00 | 922.00 | 922.00 | -1.71% | 43,800 |
| Nov 10, 2025 | 934.00 | 938.00 | 929.00 | 938.00 | 938.00 | 1.08% | 17,100 |
| Nov 7, 2025 | 928.00 | 934.00 | 922.00 | 928.00 | 928.00 | -0.11% | 27,000 |
| Nov 6, 2025 | 925.00 | 936.00 | 924.00 | 929.00 | 929.00 | 0.54% | 27,500 |
| Nov 5, 2025 | 922.00 | 925.00 | 905.00 | 924.00 | 924.00 | - | 43,200 |
| Nov 4, 2025 | 913.00 | 926.00 | 911.00 | 924.00 | 924.00 | 0.76% | 24,900 |
| Oct 31, 2025 | 917.00 | 917.00 | 908.00 | 917.00 | 917.00 | 0.22% | 25,800 |
| Oct 30, 2025 | 904.00 | 921.00 | 904.00 | 915.00 | 915.00 | 1.22% | 135,600 |
| Oct 29, 2025 | 925.00 | 925.00 | 901.00 | 904.00 | 904.00 | -2.27% | 47,200 |
| Oct 28, 2025 | 954.00 | 954.00 | 922.00 | 925.00 | 925.00 | -3.95% | 42,700 |
| Oct 27, 2025 | 956.00 | 963.00 | 956.00 | 963.00 | 963.00 | 0.94% | 27,400 |
| Oct 24, 2025 | 949.00 | 954.00 | 945.00 | 954.00 | 954.00 | 0.21% | 17,200 |
| Oct 23, 2025 | 946.00 | 961.00 | 942.00 | 952.00 | 952.00 | 1.06% | 22,500 |
| Oct 22, 2025 | 934.00 | 947.00 | 934.00 | 942.00 | 942.00 | 0.96% | 62,700 |
| Oct 21, 2025 | 935.00 | 940.00 | 926.00 | 933.00 | 933.00 | - | 31,800 |
| Oct 20, 2025 | 941.00 | 945.00 | 933.00 | 933.00 | 933.00 | 0.76% | 22,600 |
| Oct 17, 2025 | 937.00 | 937.00 | 922.00 | 926.00 | 926.00 | -0.96% | 17,100 |
| Oct 16, 2025 | 936.00 | 942.00 | 930.00 | 935.00 | 935.00 | 0.11% | 26,000 |
| Oct 15, 2025 | 920.00 | 936.00 | 920.00 | 934.00 | 934.00 | 1.63% | 24,000 |
| Oct 14, 2025 | 929.00 | 933.00 | 918.00 | 919.00 | 919.00 | -1.61% | 39,200 |
| Oct 10, 2025 | 945.00 | 945.00 | 930.00 | 934.00 | 934.00 | -1.89% | 33,000 |
| Oct 9, 2025 | 951.00 | 954.00 | 945.00 | 952.00 | 952.00 | 0.32% | 25,100 |
| Oct 8, 2025 | 962.00 | 967.00 | 948.00 | 949.00 | 949.00 | -1.35% | 27,500 |