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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	928	928	928	934	922	27,000
November 06, 2025	925	929	929	936	924	27,500
November 05, 2025	922	924	924	925	905	43,200
November 04, 2025	913	924	924	926	911	24,900
October 31, 2025	917	917	917	917	908	25,800
October 30, 2025	904	915	915	921	904	135,600
October 29, 2025	925	904	904	925	901	47,200
October 28, 2025	954	925	925	954	922	42,700
October 27, 2025	956	963	963	963	956	27,400
October 24, 2025	949	954	954	954	945	17,200
October 23, 2025	946	952	952	961	942	22,500
October 22, 2025	934	942	942	947	934	62,700
October 21, 2025	935	933	933	940	926	31,800
October 20, 2025	941	933	933	945	933	22,600
October 17, 2025	937	926	926	937	922	17,100
October 16, 2025	936	935	935	942	930	26,000
October 15, 2025	920	934	934	936	920	24,000
October 14, 2025	929	919	919	933	918	39,200
October 10, 2025	945	934	934	945	930	33,000
October 09, 2025	951	952	952	954	945	25,100
October 08, 2025	962	949	949	967	948	27,500
October 07, 2025	954	962	962	966	952	33,000
October 06, 2025	945	954	954	957	941	37,600
October 03, 2025	919	930	930	933	919	17,500
October 02, 2025	912	922	922	924	911	39,600
October 01, 2025	935	913	913	935	913	45,000
September 30, 2025	956	940	940	961	940	29,600
September 29, 2025	968	956	956	968	956	37,000
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

Yorozu Corporation (7294.T) JPX