Rorze Corporation - 6323.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	2,370	2,345.5	2,345.5	2,384.5	2,290.5	2.57M
October 02, 2025	2,250	2,347	2,347	2,349.5	2,240	2.84M
October 01, 2025	2,233.5	2,152	2,152	2,246	2,142	2.02M
September 30, 2025	2,240.5	2,223.5	2,223.5	2,315	2,220	1.56M
September 29, 2025	2,180	2,236.5	2,236.5	2,255	2,156	1.9M
September 26, 2025	2,245	2,182.5	2,182.5	2,292.5	2,174	3.41M
September 25, 2025	2,152.5	2,337	2,337	2,337	2,136.5	5M
September 24, 2025	2,139	2,160	2,160	2,242	2,113.5	4.46M
September 22, 2025	2,078	2,111.5	2,111.5	2,145	2,045	2.62M
September 19, 2025	2,015	2,081.5	2,081.5	2,086.5	1,967	5.45M
September 18, 2025	1,810	1,946	1,946	1,951.5	1,798.5	3.29M
September 17, 2025	1,805.5	1,789.5	1,789.5	1,827	1,786.5	3.29M
September 16, 2025	1,804	1,822.5	1,822.5	1,839.5	1,778	1.58M
September 12, 2025	1,810	1,789.5	1,789.5	1,813	1,757	1.53M
September 11, 2025	1,798	1,804	1,804	1,855	1,794	1.81M
September 10, 2025	1,734.5	1,793	1,793	1,798	1,732	1.59M
September 09, 2025	1,710	1,731	1,731	1,745.5	1,703	1.21M
September 08, 2025	1,712	1,698	1,698	1,715	1,690	985,100
September 05, 2025	1,670	1,680	1,680	1,705.5	1,658.5	1.34M
September 04, 2025	1,650	1,638.5	1,638.5	1,654	1,628	1.25M
September 03, 2025	1,678.5	1,642	1,642	1,684.5	1,638.5	2.05M
September 02, 2025	1,740	1,703	1,703	1,755	1,690	1.56M
September 01, 2025	1,814.5	1,758.5	1,758.5	1,832	1,748.5	1.46M
August 29, 2025	1,858	1,843	1,843	1,887	1,831.5	820,700
August 28, 2025	1,827	1,852.5	1,852.5	1,862.5	1,806	1.07M
August 27, 2025	1,825	1,818.5	1,818.5	1,832	1,800	1.05M
August 26, 2025	1,803	1,820	1,820	1,829.5	1,793.5	1.38M
August 25, 2025	1,860.5	1,827	1,827	1,867	1,827	954,500
August 22, 2025	1,832	1,825	1,825	1,841.5	1,808.5	700,600
August 21, 2025	1,802.5	1,835.5	1,835.5	1,847.5	1,793	976,900
August 20, 2025	1,890	1,821	1,821	1,894.5	1,815	1.26M
August 19, 2025	1,869	1,909.5	1,909.5	1,936	1,864	1.1M
August 18, 2025	1,939.5	1,861.5	1,861.5	1,941.5	1,861	1.42M
August 15, 2025	1,911.5	1,918.5	1,918.5	1,947	1,884	1.57M
August 14, 2025	1,911	1,885	1,885	1,916.5	1,882.5	1.09M
August 13, 2025	2,001	1,919.5	1,919.5	2,005	1,903	1.72M
August 12, 2025	1,976.5	1,991	1,991	2,029	1,975	1.39M
August 08, 2025	1,925	1,944.5	1,944.5	1,977	1,913.5	1.22M
August 07, 2025	1,935	1,932	1,932	1,990	1,918.5	1.2M
August 06, 2025	1,951	1,964	1,964	1,969.5	1,919	1.37M
August 05, 2025	1,912.5	1,980	1,980	1,999.5	1,901	1.55M
August 04, 2025	1,878.5	1,905	1,905	1,942.5	1,876	1.28M
August 01, 2025	1,937	1,957.5	1,957.5	1,973	1,870	2.73M
July 31, 2025	1,967.5	2,064	2,064	2,064	1,961.5	2.02M
July 30, 2025	1,965.5	1,945.5	1,945.5	1,966.5	1,935	874,600
July 29, 2025	1,956	1,949	1,949	1,996.5	1,946.5	1.19M
July 28, 2025	1,950	1,975.5	1,975.5	1,982.5	1,920.5	1.43M
July 25, 2025	1,980	1,986.5	1,986.5	2,017.5	1,964	1.29M
July 24, 2025	2,017	1,980	1,980	2,042	1,971	1.96M
July 23, 2025	1,952	1,997.5	1,997.5	2,024	1,923	1.63M
July 22, 2025	1,930	1,949	1,949	1,960.5	1,909.5	1.25M
July 18, 2025	1,900.5	1,935	1,935	1,965	1,868.5	2.32M
July 17, 2025	1,879.5	1,896.5	1,896.5	1,905.5	1,840	1.44M
July 16, 2025	1,944.5	1,882	1,882	1,987	1,874	3.45M
July 15, 2025	1,907.5	1,944.5	1,944.5	1,952	1,845.5	2.7M
July 14, 2025	1,862	1,924	1,924	1,962.5	1,818	4.54M
July 11, 2025	1,944	1,974	1,974	1,995.5	1,940	1.78M
July 10, 2025	1,940	1,923.5	1,923.5	1,949	1,903	1.51M
July 09, 2025	2,035	1,941	1,941	2,036	1,937.5	1.55M
July 08, 2025	1,939	2,006	2,006	2,006.5	1,930	1.35M

Rorze Corporation (6323.T) JPX