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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,154.5	2,223	2,223	2,231.5	2,139	972,800
December 23, 2025	2,148.5	2,140	2,140	2,205	2,126.5	1.27M
December 22, 2025	2,121.5	2,128	2,128	2,136.5	2,085.5	750,900
December 19, 2025	2,020	2,024.5	2,024.5	2,039.5	2,008	673,700
December 18, 2025	2,003	1,994	1,994	2,019.5	1,987.5	808,000
December 17, 2025	2,029.5	2,053	2,053	2,053	1,993	794,400
December 16, 2025	2,060	2,039	2,039	2,072	2,006	801,800
December 15, 2025	2,100.5	2,060	2,060	2,126	2,053	891,000
December 12, 2025	2,190	2,147.5	2,147.5	2,190	2,110.5	891,500
December 11, 2025	2,203.5	2,159.5	2,159.5	2,219.5	2,140	758,500
December 10, 2025	2,230	2,190	2,190	2,258	2,166.5	852,400
December 09, 2025	2,180.5	2,213	2,213	2,252	2,173	1.02M
December 08, 2025	2,188	2,196.5	2,196.5	2,223	2,144	1.19M
December 05, 2025	2,151	2,200	2,200	2,205	2,125	1.06M
December 04, 2025	2,107.5	2,201	2,201	2,214.5	2,096.5	1.41M
December 03, 2025	2,114.5	2,098	2,098	2,128	2,086	898,900
December 02, 2025	2,110	2,072.5	2,072.5	2,132	2,061.5	780,400
December 01, 2025	2,096	2,100.5	2,100.5	2,122	2,068.5	978,800
November 28, 2025	2,126.5	2,096	2,096	2,143	2,087	948,500
November 27, 2025	2,085.5	2,102	2,102	2,120	2,082.5	1.52M
November 26, 2025	1,999	2,047.5	2,047.5	2,054.5	1,987.5	1.03M
November 25, 2025	1,978.5	1,987	1,987	1,991.5	1,944	1.37M
November 21, 2025	1,961.5	1,924	1,924	1,975.5	1,890	1.92M
November 20, 2025	2,084.5	2,086.5	2,086.5	2,099.5	2,031.5	1.87M
November 19, 2025	1,915	1,914.5	1,914.5	1,965	1,871	1.12M
November 18, 2025	2,000	1,940.5	1,940.5	2,006	1,940.5	1.28M
November 17, 2025	2,003.5	2,031.5	2,031.5	2,040	1,995	1.26M
November 14, 2025	2,035	2,004.5	2,004.5	2,046.5	1,995	1.6M
November 13, 2025	2,095	2,105	2,105	2,135.5	2,066	1.02M
November 12, 2025	2,097.5	2,128.5	2,128.5	2,128.5	2,065	1.53M
November 11, 2025	2,190	2,122	2,122	2,195	2,066.5	1.69M
November 10, 2025	2,180	2,178	2,178	2,197.5	2,122	1.59M
November 07, 2025	2,085	2,149	2,149	2,201	2,079	2.43M
November 06, 2025	2,140	2,190	2,190	2,199	2,108	2.16M
November 05, 2025	2,086.5	2,054	2,054	2,104	1,991	2.14M
November 04, 2025	2,180	2,212.5	2,212.5	2,304	2,171	3.14M
October 31, 2025	2,091	2,160.5	2,160.5	2,178.5	2,084	2.47M
October 30, 2025	2,042	2,091.5	2,091.5	2,156.5	2,029	3.33M
October 29, 2025	2,066	2,032	2,032	2,098	2,024	1.93M
October 28, 2025	2,121	2,075.5	2,075.5	2,125	2,062.5	1.55M
October 27, 2025	2,207	2,126.5	2,126.5	2,219	2,111.5	2.59M
October 24, 2025	2,050	2,165.5	2,165.5	2,193.5	2,030.5	3.62M
October 23, 2025	2,050	2,000	2,000	2,053	1,995.5	2.29M
October 22, 2025	2,102	2,105.5	2,105.5	2,146.5	2,098	1.28M
October 21, 2025	2,233	2,141	2,141	2,240	2,122	2.44M
October 20, 2025	2,195	2,230	2,230	2,314	2,175	2.7M
October 17, 2025	2,225	2,156.5	2,156.5	2,243.5	2,144	2.09M
October 16, 2025	2,350	2,212.5	2,212.5	2,380	2,190.5	3.82M
October 15, 2025	2,395	2,293.5	2,293.5	2,411.5	2,254	4.43M
October 14, 2025	2,369	2,409	2,409	2,534	2,335.5	4.96M
October 10, 2025	2,470	2,406.5	2,406.5	2,475	2,391	1.76M
October 09, 2025	2,462	2,470	2,470	2,512	2,432.5	2.13M
October 08, 2025	2,350	2,400.5	2,400.5	2,434.5	2,300	2.61M
October 07, 2025	2,499.5	2,415	2,415	2,539.5	2,404.5	1.96M
October 06, 2025	2,413	2,469	2,469	2,492	2,384.5	3.13M
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

Rorze Corporation (6323.T) JPX