Yorozu Corporation - 7294.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,064	1,053	1,053	1,064	1,045	78,600
February 19, 2026	1,066	1,068	1,068	1,076	1,057	64,400
February 18, 2026	1,065	1,062	1,062	1,070	1,056	59,300
February 17, 2026	1,071	1,057	1,057	1,079	1,053	72,400
February 16, 2026	1,102	1,066	1,066	1,138	1,060	83,000
February 13, 2026	1,133	1,132	1,132	1,140	1,113	69,500
February 12, 2026	1,112	1,133	1,133	1,135	1,112	71,100
February 10, 2026	1,068	1,099	1,099	1,112	1,068	58,300
February 09, 2026	1,083	1,060	1,060	1,083	1,056	49,000
February 06, 2026	1,048	1,055	1,055	1,060	1,043	26,900
February 05, 2026	1,053	1,054	1,054	1,064	1,051	31,600
February 04, 2026	1,031	1,039	1,039	1,048	1,031	30,600
February 03, 2026	1,037	1,034	1,034	1,042	1,024	45,700
February 02, 2026	1,038	1,027	1,027	1,040	1,019	37,500
January 30, 2026	1,013	1,017	1,017	1,023	1,008	40,500
January 29, 2026	1,008	1,011	1,011	1,016	1,000	51,600
January 28, 2026	1,013	1,007	1,007	1,017	1,000	33,700
January 27, 2026	1,021	1,019	1,019	1,025	1,009	37,700
January 26, 2026	1,056	1,031	1,031	1,059	1,031	35,100
January 23, 2026	1,083	1,073	1,073	1,087	1,069	30,900
January 22, 2026	1,054	1,083	1,083	1,096	1,054	46,200
January 21, 2026	1,026	1,050	1,050	1,054	1,020	55,900
January 20, 2026	1,065	1,038	1,038	1,066	1,038	38,300
January 19, 2026	1,070	1,064	1,064	1,070	1,042	28,500
January 16, 2026	1,056	1,066	1,066	1,066	1,050	49,500
January 15, 2026	1,051	1,056	1,056	1,063	1,051	29,400
January 14, 2026	1,043	1,051	1,051	1,054	1,043	22,200
January 13, 2026	1,050	1,043	1,043	1,054	1,034	34,000
January 09, 2026	1,029	1,040	1,040	1,047	1,029	20,100
January 08, 2026	1,036	1,029	1,029	1,041	1,024	25,100
January 07, 2026	1,020	1,036	1,036	1,040	1,015	22,900
January 06, 2026	1,025	1,031	1,031	1,038	1,025	33,400
January 05, 2026	1,010	1,018	1,018	1,021	1,005	31,300
December 30, 2025	997	1,005	1,005	1,006	991	29,500
December 29, 2025	984	993	993	998	981	37,800
December 26, 2025	976	977	977	980	970	22,300
December 25, 2025	972	974	974	983	964	36,000
December 24, 2025	971	972	972	980	971	32,600
December 23, 2025	965	971	971	977	965	24,200
December 22, 2025	956	963	963	966	951	27,700
December 19, 2025	940	948	948	952	940	38,100
December 18, 2025	951	940	940	951	940	31,800
December 17, 2025	948	952	952	955	945	18,400
December 16, 2025	960	948	948	965	948	21,100
December 15, 2025	945	961	961	964	945	38,000
December 12, 2025	927	945	945	949	923	45,000
December 11, 2025	935	912	912	938	912	54,800
December 10, 2025	928	932	932	938	927	31,000
December 09, 2025	932	923	923	936	922	33,500
December 08, 2025	934	934	934	943	933	12,700
December 05, 2025	944	933	933	947	933	22,300
December 04, 2025	942	948	948	953	942	23,200
December 03, 2025	951	942	942	959	942	25,000
December 02, 2025	953	956	956	961	946	24,900
December 01, 2025	962	953	953	962	953	20,900
November 28, 2025	963	970	970	975	963	16,900
November 27, 2025	974	968	968	976	965	16,700
November 26, 2025	973	979	979	981	969	27,000
November 25, 2025	967	966	966	974	960	22,800
November 21, 2025	939	967	967	968	939	40,500

Yorozu Corporation (7294.T) JPX