Rorze Corporation 6323
TSE · Japan · Electronic Technology
¥4,251.00+26.00 (+0.62%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4,225.00 | +5.52% | ¥4,054.00 | ¥4,225.00 | ¥4,031.00 | 1.45M |
| 2026-09-30 | ¥4,004.00 | +3.20% | ¥4,005.00 | ¥4,038.00 | ¥3,946.00 | 1.58M |
| 2026-09-29 | ¥3,880.00 | +4.58% | ¥3,750.00 | ¥3,888.00 | ¥3,749.00 | 1.44M |
| 2026-09-28 | ¥3,710.00 | -2.01% | ¥3,850.00 | ¥3,855.00 | ¥3,710.00 | 1.24M |
| 2026-09-25 | ¥3,786.00 | +2.16% | ¥3,699.00 | ¥3,808.00 | ¥3,682.00 | 1.09M |
| 2026-09-24 | ¥3,706.00 | +3.96% | ¥3,705.00 | ¥3,767.00 | ¥3,626.00 | 1.67M |
| 2026-09-18 | ¥3,565.00 | +5.94% | ¥3,470.00 | ¥3,565.00 | ¥3,458.00 | 2.29M |
| 2026-09-17 | ¥3,365.00 | -3.39% | ¥3,535.00 | ¥3,546.00 | ¥3,345.00 | 1.26M |
| 2026-09-16 | ¥3,483.00 | +0.55% | ¥3,403.00 | ¥3,488.00 | ¥3,390.00 | 827.70K |
| 2026-09-15 | ¥3,464.00 | +2.36% | ¥3,314.00 | ¥3,473.00 | ¥3,306.00 | 1.07M |
| 2026-09-14 | ¥3,384.00 | -2.31% | ¥3,333.00 | ¥3,416.00 | ¥3,262.00 | 1.16M |
| 2026-09-11 | ¥3,464.00 | -5.07% | ¥3,439.00 | ¥3,486.00 | ¥3,365.00 | 1.57M |
| 2026-09-10 | ¥3,649.00 | -0.55% | ¥3,630.00 | ¥3,665.00 | ¥3,527.00 | 1.33M |
| 2026-09-09 | ¥3,669.00 | +0.38% | ¥3,687.00 | ¥3,790.00 | ¥3,659.00 | 1.17M |
| 2026-09-08 | ¥3,655.00 | -4.92% | ¥3,800.00 | ¥3,877.00 | ¥3,655.00 | 874.00K |
| 2026-09-07 | ¥3,844.00 | +2.51% | ¥3,820.00 | ¥3,895.00 | ¥3,781.00 | 1.16M |
| 2026-09-04 | ¥3,750.00 | +0.24% | ¥3,754.00 | ¥3,783.00 | ¥3,680.00 | 1.12M |
| 2026-09-03 | ¥3,741.00 | -1.99% | ¥3,850.00 | ¥3,868.00 | ¥3,741.00 | 1.10M |
| 2026-09-02 | ¥3,817.00 | -2.90% | ¥3,785.00 | ¥3,869.00 | ¥3,770.00 | 1.23M |
| 2026-09-01 | ¥3,931.00 | -3.25% | ¥3,975.00 | ¥3,992.00 | ¥3,891.00 | 1.03M |
| 2026-08-31 | ¥4,063.00 | -0.42% | ¥3,902.00 | ¥4,103.00 | ¥3,894.00 | 1.20M |
| 2026-08-28 | ¥4,080.00 | -0.61% | ¥4,123.00 | ¥4,172.00 | ¥4,072.00 | 1.02M |
| 2026-08-27 | ¥4,105.00 | +0.81% | ¥4,148.00 | ¥4,203.00 | ¥4,021.00 | 1.18M |
| 2026-08-26 | ¥4,072.00 | +0.32% | ¥4,036.00 | ¥4,099.00 | ¥3,957.00 | 1.44M |
| 2026-08-25 | ¥4,059.00 | +2.68% | ¥3,883.00 | ¥4,085.00 | ¥3,875.00 | 1.44M |
| 2026-08-24 | ¥3,953.00 | +0.61% | ¥3,946.00 | ¥4,110.00 | ¥3,936.00 | 1.79M |
| 2026-08-21 | ¥3,929.00 | +0.92% | ¥3,801.00 | ¥3,959.00 | ¥3,801.00 | 909.00K |
| 2026-08-20 | ¥3,893.00 | -0.61% | ¥3,872.00 | ¥3,931.00 | ¥3,844.00 | 1.08M |
| 2026-08-19 | ¥3,917.00 | -6.38% | ¥3,904.00 | ¥4,049.00 | ¥3,872.00 | 1.88M |
| 2026-08-18 | ¥4,184.00 | -4.10% | ¥4,433.00 | ¥4,453.00 | ¥4,173.00 | 1.49M |
| 2026-08-17 | ¥4,363.00 | +0.60% | ¥4,363.00 | ¥4,374.00 | ¥4,234.00 | 1.38M |
| 2026-08-14 | ¥4,337.00 | +1.98% | ¥4,322.00 | ¥4,455.00 | ¥4,261.00 | 1.86M |
| 2026-08-13 | ¥4,253.00 | +3.73% | ¥4,380.00 | ¥4,503.00 | ¥4,236.00 | 3.09M |
| 2026-08-12 | ¥4,100.00 | +1.51% | ¥4,050.00 | ¥4,124.00 | ¥3,921.00 | 3.18M |
| 2026-08-10 | ¥4,039.00 | +2.15% | ¥4,024.00 | ¥4,093.00 | ¥3,966.00 | 1.47M |
| 2026-08-07 | ¥3,954.00 | -5.07% | ¥4,200.00 | ¥4,206.00 | ¥3,890.00 | 2.34M |
| 2026-08-06 | ¥4,165.00 | -7.40% | ¥4,293.00 | ¥4,348.00 | ¥4,069.00 | 1.99M |
| 2026-08-05 | ¥4,498.00 | +4.80% | ¥4,400.00 | ¥4,524.00 | ¥4,372.00 | 2.82M |
| 2026-08-04 | ¥4,292.00 | +7.97% | ¥4,045.00 | ¥4,338.00 | ¥4,030.00 | 3.33M |
| 2026-08-03 | ¥3,975.00 | -0.35% | ¥3,890.00 | ¥4,107.00 | ¥3,838.00 | 4.28M |
| 2026-07-31 | ¥3,989.00 | +17.12% | ¥3,826.00 | ¥4,032.00 | ¥3,754.00 | 4.48M |
| 2026-07-30 | ¥3,406.00 | -1.28% | ¥3,435.00 | ¥3,563.00 | ¥3,320.00 | 3.56M |
| 2026-07-29 | ¥3,450.00 | -9.87% | ¥3,758.00 | ¥3,778.00 | ¥3,331.00 | 5.16M |
| 2026-07-28 | ¥3,828.00 | -15.16% | ¥4,092.00 | ¥4,134.00 | ¥3,812.00 | 3.21M |
| 2026-07-27 | ¥4,512.00 | +2.66% | ¥4,449.00 | ¥4,528.00 | ¥4,251.00 | 2.16M |
| 2026-07-24 | ¥4,395.00 | -5.03% | ¥4,591.00 | ¥4,680.00 | ¥4,395.00 | 2.37M |
| 2026-07-23 | ¥4,628.00 | +2.94% | ¥4,706.00 | ¥4,828.00 | ¥4,587.00 | 2.81M |
| 2026-07-22 | ¥4,496.00 | +3.52% | ¥4,600.00 | ¥4,865.00 | ¥4,496.00 | 4.02M |
| 2026-07-21 | ¥4,343.00 | -1.36% | ¥4,430.00 | ¥4,455.00 | ¥4,200.00 | 2.71M |
| 2026-07-17 | ¥4,403.00 | -5.84% | ¥4,340.00 | ¥4,428.00 | ¥4,200.00 | 3.78M |
| 2026-07-16 | ¥4,676.00 | -5.54% | ¥4,751.00 | ¥4,868.00 | ¥4,586.00 | 3.53M |
| 2026-07-15 | ¥4,950.00 | +10.20% | ¥4,515.00 | ¥5,149.00 | ¥4,501.00 | 5.52M |
| 2026-07-14 | ¥4,492.00 | -4.10% | ¥4,547.00 | ¥4,623.00 | ¥4,275.00 | 3.40M |
| 2026-07-13 | ¥4,684.00 | +0.62% | ¥4,585.00 | ¥5,023.00 | ¥4,575.00 | 3.99M |
| 2026-07-10 | ¥4,655.00 | +1.50% | ¥4,936.00 | ¥5,121.00 | ¥4,593.00 | 9.14M |
| 2026-07-09 | ¥4,586.00 | +5.57% | ¥4,624.00 | ¥4,659.00 | ¥4,471.00 | 3.00M |
| 2026-07-08 | ¥4,344.00 | -1.50% | ¥4,270.00 | ¥4,480.00 | ¥4,203.00 | 1.89M |
| 2026-07-07 | ¥4,410.00 | -7.06% | ¥4,622.00 | ¥4,668.00 | ¥4,363.00 | 1.92M |
| 2026-07-06 | ¥4,745.00 | -3.95% | ¥4,943.00 | ¥4,953.00 | ¥4,622.00 | 1.65M |
| 2026-07-03 | ¥4,940.00 | +5.08% | ¥4,398.00 | ¥4,945.00 | ¥4,331.00 | 2.10M |
| 2026-07-02 | ¥4,701.00 | -7.46% | ¥4,826.00 | ¥4,882.00 | ¥4,637.00 | 1.73M |
| 2026-07-01 | ¥5,080.00 | +4.96% | ¥4,967.00 | ¥5,199.00 | ¥4,967.00 | 2.26M |
| 2026-06-30 | ¥4,840.00 | +7.20% | ¥4,650.00 | ¥4,912.00 | ¥4,539.00 | 2.00M |
| 2026-06-29 | ¥4,515.00 | -0.33% | ¥4,577.00 | ¥4,580.00 | ¥4,317.00 | 1.41M |
| 2026-06-26 | ¥4,530.00 | -6.33% | ¥4,741.00 | ¥4,839.00 | ¥4,484.00 | 1.49M |
| 2026-06-25 | ¥4,836.00 | +8.60% | ¥4,663.00 | ¥4,877.00 | ¥4,624.00 | 2.07M |
| 2026-06-24 | ¥4,453.00 | -2.77% | ¥4,650.00 | ¥4,699.00 | ¥4,355.00 | 1.65M |
| 2026-06-23 | ¥4,580.00 | -8.76% | ¥5,010.00 | ¥5,030.00 | ¥4,580.00 | 1.49M |
| 2026-06-22 | ¥5,020.00 | +3.21% | ¥4,900.00 | ¥5,148.00 | ¥4,900.00 | 1.55M |
| 2026-06-19 | ¥4,864.00 | +0.70% | ¥5,030.00 | ¥5,048.00 | ¥4,790.00 | 2.18M |
| 2026-06-18 | ¥4,830.00 | +6.06% | ¥4,540.00 | ¥4,883.00 | ¥4,535.00 | 2.58M |
| 2026-06-17 | ¥4,554.00 | +3.27% | ¥4,309.00 | ¥4,580.00 | ¥4,305.00 | 1.60M |
| 2026-06-16 | ¥4,410.00 | -2.11% | ¥4,482.00 | ¥4,555.00 | ¥4,375.00 | 1.66M |
| 2026-06-15 | ¥4,505.00 | +8.09% | ¥4,340.00 | ¥4,519.00 | ¥4,286.00 | 1.77M |
| 2026-06-12 | ¥4,168.00 | +8.51% | ¥4,066.00 | ¥4,219.00 | ¥4,060.00 | 1.87M |
| 2026-06-11 | ¥3,841.00 | -0.67% | ¥3,727.00 | ¥3,872.00 | ¥3,659.00 | 1.34M |
| 2026-06-10 | ¥3,867.00 | -1.15% | ¥3,812.00 | ¥4,019.00 | ¥3,788.00 | 1.33M |
| 2026-06-09 | ¥3,912.00 | -0.76% | ¥4,051.00 | ¥4,060.00 | ¥3,822.00 | 2.07M |
| 2026-06-08 | ¥3,942.00 | -6.79% | ¥3,809.00 | ¥4,084.00 | ¥3,807.00 | 2.27M |
| 2026-06-05 | ¥4,229.00 | -4.41% | ¥4,114.00 | ¥4,289.00 | ¥4,002.00 | 2.02M |
| 2026-06-04 | ¥4,424.00 | +4.93% | ¥4,216.00 | ¥4,590.00 | ¥4,213.00 | 3.09M |
| 2026-06-03 | ¥4,216.00 | +9.93% | ¥4,039.00 | ¥4,314.00 | ¥3,959.00 | 3.05M |
| 2026-06-02 | ¥3,835.00 | -0.34% | ¥3,780.00 | ¥3,835.00 | ¥3,616.00 | 1.13M |
| 2026-06-01 | ¥3,848.00 | -2.16% | ¥3,890.00 | ¥3,989.00 | ¥3,818.00 | 1.19M |
| 2026-05-29 | ¥3,933.00 | +1.00% | ¥4,050.00 | ¥4,097.00 | ¥3,843.00 | 2.13M |
| 2026-05-28 | ¥3,894.00 | +0.70% | ¥3,840.00 | ¥3,989.00 | ¥3,742.00 | 1.29M |
| 2026-05-27 | ¥3,867.00 | -0.67% | ¥4,033.00 | ¥4,068.00 | ¥3,854.00 | 1.29M |
| 2026-05-26 | ¥3,893.00 | -2.68% | ¥3,998.00 | ¥4,016.00 | ¥3,875.00 | 1.28M |
| 2026-05-25 | ¥4,000.00 | +2.91% | ¥4,020.00 | ¥4,114.00 | ¥3,982.00 | 1.43M |
| 2026-05-22 | ¥3,887.00 | +3.60% | ¥3,822.00 | ¥3,922.00 | ¥3,755.00 | 1.04M |