Yorozu Corporation (TYO:7294)
Japan
· Delayed Price · Currency is JPY 848.00
-7.00 (-0.82%)
Apr 30, 2026, 10:38 AM JST
Yorozu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.11% | 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 |
| Mar 12, 2026 | 988.00 | 988.00 | 961.00 | 962.00 | 945.93 | -2.63% | 87,300 |
| Mar 11, 2026 | 997.00 | 1,000.00 | 988.00 | 988.00 | 971.50 | 0.61% | 77,400 |
| Mar 10, 2026 | 989.00 | 996.00 | 976.00 | 982.00 | 965.60 | 0.72% | 66,700 |
| Mar 9, 2026 | 981.00 | 984.00 | 955.00 | 975.00 | 958.72 | -3.85% | 129,300 |
| Mar 6, 2026 | 1,008.00 | 1,021.00 | 1,002.00 | 1,014.00 | 997.06 | 0.40% | 125,400 |
| Mar 5, 2026 | 1,018.00 | 1,034.00 | 1,008.00 | 1,010.00 | 993.13 | 1.61% | 86,000 |
| Mar 4, 2026 | 1,021.00 | 1,029.00 | 979.00 | 994.00 | 977.40 | -3.87% | 160,500 |
| Mar 3, 2026 | 1,065.00 | 1,065.00 | 1,033.00 | 1,034.00 | 1,016.73 | -3.72% | 129,200 |
| Mar 2, 2026 | 1,082.00 | 1,084.00 | 1,064.00 | 1,074.00 | 1,056.06 | -3.07% | 178,300 |
| Feb 27, 2026 | 1,089.00 | 1,108.00 | 1,086.00 | 1,108.00 | 1,089.49 | 2.03% | 163,800 |
| Feb 26, 2026 | 1,078.00 | 1,088.00 | 1,074.00 | 1,086.00 | 1,067.86 | 1.50% | 179,300 |
| Feb 25, 2026 | 1,081.00 | 1,083.00 | 1,070.00 | 1,070.00 | 1,052.13 | -1.38% | 68,300 |
| Feb 24, 2026 | 1,054.00 | 1,089.00 | 1,053.00 | 1,085.00 | 1,066.88 | 3.04% | 73,600 |
| Feb 20, 2026 | 1,064.00 | 1,064.00 | 1,045.00 | 1,053.00 | 1,035.41 | -1.40% | 78,600 |
| Feb 19, 2026 | 1,066.00 | 1,076.00 | 1,057.00 | 1,068.00 | 1,050.16 | 0.56% | 64,400 |
| Feb 18, 2026 | 1,065.00 | 1,070.00 | 1,056.00 | 1,062.00 | 1,044.26 | 0.47% | 59,300 |
| Feb 17, 2026 | 1,071.00 | 1,079.00 | 1,053.00 | 1,057.00 | 1,039.35 | -0.84% | 72,400 |
| Feb 16, 2026 | 1,102.00 | 1,138.00 | 1,060.00 | 1,066.00 | 1,048.20 | -5.83% | 83,000 |
| Feb 13, 2026 | 1,133.00 | 1,140.00 | 1,113.00 | 1,132.00 | 1,113.09 | -0.09% | 69,500 |
| Feb 12, 2026 | 1,112.00 | 1,135.00 | 1,112.00 | 1,133.00 | 1,114.08 | 3.09% | 71,100 |
| Feb 10, 2026 | 1,068.00 | 1,112.00 | 1,068.00 | 1,099.00 | 1,080.65 | 3.68% | 58,300 |
| Feb 9, 2026 | 1,083.00 | 1,083.00 | 1,056.00 | 1,060.00 | 1,042.30 | 0.47% | 49,000 |
| Feb 6, 2026 | 1,048.00 | 1,060.00 | 1,043.00 | 1,055.00 | 1,037.38 | 0.09% | 26,900 |
| Feb 5, 2026 | 1,053.00 | 1,064.00 | 1,051.00 | 1,054.00 | 1,036.40 | 1.44% | 31,600 |
| Feb 4, 2026 | 1,031.00 | 1,048.00 | 1,031.00 | 1,039.00 | 1,021.65 | 0.48% | 30,600 |
| Feb 3, 2026 | 1,037.00 | 1,042.00 | 1,024.00 | 1,034.00 | 1,016.73 | 0.68% | 45,700 |
| Feb 2, 2026 | 1,038.00 | 1,040.00 | 1,019.00 | 1,027.00 | 1,009.85 | 0.98% | 37,500 |
| Jan 30, 2026 | 1,013.00 | 1,023.00 | 1,008.00 | 1,017.00 | 1,000.01 | 0.59% | 40,500 |
| Jan 29, 2026 | 1,008.00 | 1,016.00 | 1,000.00 | 1,011.00 | 994.11 | 0.40% | 51,600 |
| Jan 28, 2026 | 1,013.00 | 1,017.00 | 1,000.00 | 1,007.00 | 990.18 | -1.18% | 33,700 |
| Jan 27, 2026 | 1,021.00 | 1,025.00 | 1,009.00 | 1,019.00 | 1,001.98 | -1.16% | 37,700 |
| Jan 26, 2026 | 1,056.00 | 1,059.00 | 1,031.00 | 1,031.00 | 1,013.78 | -3.91% | 35,100 |
| Jan 23, 2026 | 1,083.00 | 1,087.00 | 1,069.00 | 1,073.00 | 1,055.08 | -0.92% | 30,900 |
| Jan 22, 2026 | 1,054.00 | 1,096.00 | 1,054.00 | 1,083.00 | 1,064.91 | 3.14% | 46,200 |
| Jan 21, 2026 | 1,026.00 | 1,054.00 | 1,020.00 | 1,050.00 | 1,032.46 | 1.16% | 55,900 |
| Jan 20, 2026 | 1,065.00 | 1,066.00 | 1,038.00 | 1,038.00 | 1,020.66 | -2.44% | 38,300 |
| Jan 19, 2026 | 1,070.00 | 1,070.00 | 1,042.00 | 1,064.00 | 1,046.23 | -0.19% | 28,500 |
| Jan 16, 2026 | 1,056.00 | 1,066.00 | 1,050.00 | 1,066.00 | 1,048.20 | 0.95% | 49,500 |
| Jan 15, 2026 | 1,051.00 | 1,063.00 | 1,051.00 | 1,056.00 | 1,038.36 | 0.48% | 29,400 |
| Jan 14, 2026 | 1,043.00 | 1,054.00 | 1,043.00 | 1,051.00 | 1,033.45 | 0.77% | 22,200 |
| Jan 13, 2026 | 1,050.00 | 1,054.00 | 1,034.00 | 1,043.00 | 1,025.58 | 0.29% | 34,000 |
| Jan 9, 2026 | 1,029.00 | 1,047.00 | 1,029.00 | 1,040.00 | 1,022.63 | 1.07% | 20,100 |
| Jan 8, 2026 | 1,036.00 | 1,041.00 | 1,024.00 | 1,029.00 | 1,011.81 | -0.68% | 25,100 |
| Jan 7, 2026 | 1,020.00 | 1,040.00 | 1,015.00 | 1,036.00 | 1,018.70 | 0.48% | 22,900 |
| Jan 6, 2026 | 1,025.00 | 1,038.00 | 1,025.00 | 1,031.00 | 1,013.78 | 1.28% | 33,400 |
| Jan 5, 2026 | 1,010.00 | 1,021.00 | 1,005.00 | 1,018.00 | 1,001.00 | 1.29% | 31,300 |
| Dec 30, 2025 | 997.00 | 1,006.00 | 991.00 | 1,005.00 | 988.22 | 1.21% | 29,500 |
| Dec 29, 2025 | 984.00 | 998.00 | 981.00 | 993.00 | 976.42 | 1.64% | 37,800 |
| Dec 26, 2025 | 976.00 | 980.00 | 970.00 | 977.00 | 960.68 | 0.31% | 22,300 |
| Dec 25, 2025 | 972.00 | 983.00 | 964.00 | 974.00 | 957.73 | 0.21% | 36,000 |
| Dec 24, 2025 | 971.00 | 980.00 | 971.00 | 972.00 | 955.77 | 0.10% | 32,600 |
| Dec 23, 2025 | 965.00 | 977.00 | 965.00 | 971.00 | 954.78 | 0.83% | 24,200 |
| Dec 22, 2025 | 956.00 | 966.00 | 951.00 | 963.00 | 946.92 | 1.58% | 27,700 |
| Dec 19, 2025 | 940.00 | 952.00 | 940.00 | 948.00 | 932.17 | 0.85% | 38,100 |
| Dec 18, 2025 | 951.00 | 951.00 | 940.00 | 940.00 | 924.30 | -1.26% | 31,800 |
| Dec 17, 2025 | 948.00 | 955.00 | 945.00 | 952.00 | 936.10 | 0.42% | 18,400 |
| Dec 16, 2025 | 960.00 | 965.00 | 948.00 | 948.00 | 932.17 | -1.35% | 21,100 |
| Dec 15, 2025 | 945.00 | 964.00 | 945.00 | 961.00 | 944.95 | 1.69% | 38,000 |
| Dec 12, 2025 | 927.00 | 949.00 | 923.00 | 945.00 | 929.22 | 3.62% | 45,000 |
| Dec 11, 2025 | 935.00 | 938.00 | 912.00 | 912.00 | 896.77 | -2.15% | 54,800 |
| Dec 10, 2025 | 928.00 | 938.00 | 927.00 | 932.00 | 916.43 | 0.98% | 31,000 |
| Dec 9, 2025 | 932.00 | 936.00 | 922.00 | 923.00 | 907.58 | -1.18% | 33,500 |
| Dec 8, 2025 | 934.00 | 943.00 | 933.00 | 934.00 | 918.40 | 0.11% | 12,700 |
| Dec 5, 2025 | 944.00 | 947.00 | 933.00 | 933.00 | 917.42 | -1.58% | 30,200 |
| Dec 4, 2025 | 942.00 | 953.00 | 942.00 | 948.00 | 932.17 | 0.64% | 23,200 |
| Dec 3, 2025 | 951.00 | 959.00 | 942.00 | 942.00 | 926.27 | -1.46% | 25,000 |
| Dec 2, 2025 | 953.00 | 961.00 | 946.00 | 956.00 | 940.03 | 0.31% | 24,900 |
| Dec 1, 2025 | 962.00 | 962.00 | 953.00 | 953.00 | 937.08 | -1.75% | 20,900 |