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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	979	987	987	987	976	43,100
September 25, 2025	970	978	978	978	965	28,200
September 24, 2025	962	966	966	969	957	27,100
September 22, 2025	968	962	962	975	962	24,300
September 19, 2025	980	968	968	988	967	38,600
September 18, 2025	988	980	980	993	980	29,100
September 17, 2025	990	988	988	993	982	29,100
September 16, 2025	1,000	994	994	1,004	991	25,100
September 12, 2025	958	999	999	1,000	958	56,700
September 11, 2025	992	954	954	992	954	53,800
September 10, 2025	996	991	991	1,000	989	20,700
September 09, 2025	1,004	996	996	1,014	993	23,100
September 08, 2025	999	1,003	1,003	1,003	994	24,100
September 05, 2025	1,012	998	998	1,012	995	28,900
September 04, 2025	1,007	1,002	1,002	1,013	992	23,600
September 03, 2025	995	998	998	1,008	993	27,600
September 02, 2025	991	994	994	1,002	991	17,500
September 01, 2025	996	987	987	1,004	986	17,000
August 29, 2025	993	989	989	997	986	16,800
August 28, 2025	993	993	993	998	991	15,900
August 27, 2025	981	996	996	1,001	976	24,000
August 26, 2025	1,004	988	988	1,009	988	34,100
August 25, 2025	1,022	1,005	1,005	1,030	1,005	23,000
August 22, 2025	995	1,018	1,018	1,064	995	105,500
August 21, 2025	997	995	995	1,001	991	29,700
August 20, 2025	989	996	996	1,004	989	20,700
August 19, 2025	987	989	989	994	983	21,700
August 18, 2025	972	987	987	990	972	20,500
August 15, 2025	977	972	972	979	971	17,200
August 14, 2025	978	977	977	986	972	27,900
August 13, 2025	992	989	989	992	977	20,600
August 12, 2025	966	989	989	991	954	62,100
August 08, 2025	965	967	967	972	964	36,200
August 07, 2025	972	967	967	975	961	15,300
August 06, 2025	963	975	975	978	963	24,500
August 05, 2025	958	963	963	971	957	16,700
August 04, 2025	946	951	951	960	944	16,800
August 01, 2025	947	961	961	962	947	19,500
July 31, 2025	940	946	946	951	940	26,000
July 30, 2025	936	938	938	941	932	21,700
July 29, 2025	936	937	937	943	931	21,400
July 28, 2025	935	944	944	960	935	48,200
July 25, 2025	930	925	925	935	923	19,600
July 24, 2025	932	932	932	934	921	32,700
July 23, 2025	912	925	925	935	912	88,900
July 22, 2025	913	907	907	917	903	21,000
July 18, 2025	922	910	910	923	910	18,000
July 17, 2025	916	920	920	924	911	21,000
July 16, 2025	916	913	913	917	909	20,700
July 15, 2025	922	919	919	927	918	24,200
July 14, 2025	915	922	922	923	912	34,900
July 11, 2025	898	911	911	913	898	18,900
July 10, 2025	904	897	897	907	897	34,500
July 09, 2025	892	897	897	904	892	16,200
July 08, 2025	893	891	891	897	891	21,800
July 07, 2025	905	892	892	908	892	27,100
July 04, 2025	913	904	904	913	900	16,200
July 03, 2025	901	911	911	914	899	26,800
July 02, 2025	900	897	897	905	895	29,700
July 01, 2025	915	900	900	923	900	32,400

Yorozu Corporation (7294.T) JPX