Yorozu Corporation 7294
TSE · Japan · Producer Manufacturing
¥836.00-13.00 (-1.53%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥836.00 | -1.53% | ¥844.00 | ¥846.00 | ¥835.00 | 77.00K |
| 2026-10-01 | ¥849.00 | -1.28% | ¥852.00 | ¥855.00 | ¥845.00 | 81.00K |
| 2026-09-30 | ¥860.00 | +0.12% | ¥855.00 | ¥868.00 | ¥848.00 | 115.40K |
| 2026-09-29 | ¥859.00 | -3.48% | ¥875.00 | ¥876.00 | ¥859.00 | 100.10K |
| 2026-09-28 | ¥890.00 | -1.33% | ¥901.00 | ¥901.00 | ¥887.00 | 75.60K |
| 2026-09-25 | ¥902.00 | +1.23% | ¥891.00 | ¥905.00 | ¥891.00 | 76.80K |
| 2026-09-24 | ¥891.00 | +1.95% | ¥879.00 | ¥896.00 | ¥878.00 | 103.30K |
| 2026-09-18 | ¥874.00 | -2.78% | ¥896.00 | ¥907.00 | ¥874.00 | 684.70K |
| 2026-09-17 | ¥899.00 | +0.45% | ¥892.00 | ¥899.00 | ¥891.00 | 38.20K |
| 2026-09-16 | ¥895.00 | +0.56% | ¥890.00 | ¥895.00 | ¥889.00 | 36.40K |
| 2026-09-15 | ¥890.00 | +0.11% | ¥889.00 | ¥891.00 | ¥886.00 | 35.70K |
| 2026-09-14 | ¥889.00 | +0.79% | ¥883.00 | ¥889.00 | ¥878.00 | 27.00K |
| 2026-09-11 | ¥882.00 | 0.00% | ¥870.00 | ¥885.00 | ¥868.00 | 52.10K |
| 2026-09-10 | ¥882.00 | +0.23% | ¥878.00 | ¥882.00 | ¥873.00 | 36.40K |
| 2026-09-09 | ¥880.00 | -0.68% | ¥885.00 | ¥885.00 | ¥876.00 | 45.70K |
| 2026-09-08 | ¥886.00 | -2.42% | ¥904.00 | ¥904.00 | ¥886.00 | 60.80K |
| 2026-09-07 | ¥908.00 | -0.66% | ¥912.00 | ¥914.00 | ¥906.00 | 31.70K |
| 2026-09-04 | ¥914.00 | +0.22% | ¥911.00 | ¥914.00 | ¥907.00 | 45.70K |
| 2026-09-03 | ¥912.00 | -0.22% | ¥914.00 | ¥919.00 | ¥911.00 | 34.00K |
| 2026-09-02 | ¥914.00 | -1.30% | ¥917.00 | ¥921.00 | ¥910.00 | 55.20K |
| 2026-09-01 | ¥926.00 | +0.65% | ¥914.00 | ¥926.00 | ¥913.00 | 47.20K |
| 2026-08-31 | ¥920.00 | -0.43% | ¥922.00 | ¥925.00 | ¥914.00 | 26.50K |
| 2026-08-28 | ¥924.00 | -0.43% | ¥928.00 | ¥930.00 | ¥919.00 | 42.70K |
| 2026-08-27 | ¥928.00 | -1.59% | ¥940.00 | ¥941.00 | ¥927.00 | 38.30K |
| 2026-08-26 | ¥943.00 | +0.21% | ¥939.00 | ¥947.00 | ¥938.00 | 69.20K |
| 2026-08-25 | ¥941.00 | -0.74% | ¥948.00 | ¥951.00 | ¥938.00 | 37.00K |
| 2026-08-24 | ¥948.00 | +1.07% | ¥938.00 | ¥950.00 | ¥937.00 | 62.90K |
| 2026-08-21 | ¥938.00 | +0.75% | ¥931.00 | ¥939.00 | ¥925.00 | 50.90K |
| 2026-08-20 | ¥931.00 | +2.08% | ¥912.00 | ¥932.00 | ¥912.00 | 37.00K |
| 2026-08-19 | ¥912.00 | -1.51% | ¥919.00 | ¥919.00 | ¥908.00 | 38.90K |
| 2026-08-18 | ¥926.00 | 0.00% | ¥930.00 | ¥930.00 | ¥916.00 | 24.20K |
| 2026-08-17 | ¥926.00 | -1.28% | ¥932.00 | ¥950.00 | ¥923.00 | 59.90K |
| 2026-08-14 | ¥938.00 | +3.42% | ¥907.00 | ¥939.00 | ¥907.00 | 72.00K |
| 2026-08-13 | ¥907.00 | -0.44% | ¥911.00 | ¥913.00 | ¥904.00 | 43.50K |
| 2026-08-12 | ¥911.00 | +0.11% | ¥916.00 | ¥917.00 | ¥908.00 | 48.00K |
| 2026-08-10 | ¥910.00 | +2.13% | ¥900.00 | ¥917.00 | ¥896.00 | 61.90K |
| 2026-08-07 | ¥891.00 | +1.37% | ¥887.00 | ¥895.00 | ¥883.00 | 38.30K |
| 2026-08-06 | ¥879.00 | +0.11% | ¥878.00 | ¥888.00 | ¥877.00 | 39.80K |
| 2026-08-05 | ¥878.00 | +0.11% | ¥880.00 | ¥885.00 | ¥878.00 | 24.50K |
| 2026-08-04 | ¥877.00 | -1.02% | ¥882.00 | ¥892.00 | ¥877.00 | 38.60K |
| 2026-08-03 | ¥886.00 | -1.23% | ¥895.00 | ¥896.00 | ¥876.00 | 49.40K |
| 2026-07-31 | ¥897.00 | -1.75% | ¥915.00 | ¥915.00 | ¥897.00 | 26.80K |
| 2026-07-30 | ¥913.00 | -0.22% | ¥906.00 | ¥916.00 | ¥897.00 | 45.80K |
| 2026-07-29 | ¥915.00 | +3.16% | ¥895.00 | ¥917.00 | ¥894.00 | 60.20K |
| 2026-07-28 | ¥887.00 | -0.67% | ¥893.00 | ¥894.00 | ¥884.00 | 26.50K |
| 2026-07-27 | ¥893.00 | +1.48% | ¥885.00 | ¥895.00 | ¥885.00 | 29.20K |
| 2026-07-24 | ¥880.00 | -1.23% | ¥890.00 | ¥896.00 | ¥876.00 | 31.30K |
| 2026-07-23 | ¥891.00 | -1.11% | ¥897.00 | ¥904.00 | ¥890.00 | 25.70K |
| 2026-07-22 | ¥901.00 | +0.33% | ¥900.00 | ¥905.00 | ¥894.00 | 40.30K |
| 2026-07-21 | ¥898.00 | +1.47% | ¥899.00 | ¥908.00 | ¥896.00 | 40.10K |
| 2026-07-17 | ¥885.00 | +0.45% | ¥886.00 | ¥900.00 | ¥883.00 | 59.70K |
| 2026-07-16 | ¥881.00 | -0.90% | ¥889.00 | ¥900.00 | ¥881.00 | 45.80K |
| 2026-07-15 | ¥889.00 | +1.48% | ¥878.00 | ¥889.00 | ¥878.00 | 22.00K |
| 2026-07-14 | ¥876.00 | 0.00% | ¥877.00 | ¥886.00 | ¥876.00 | 24.40K |
| 2026-07-13 | ¥876.00 | +0.11% | ¥880.00 | ¥890.00 | ¥876.00 | 29.60K |
| 2026-07-10 | ¥875.00 | +1.98% | ¥865.00 | ¥878.00 | ¥861.00 | 35.10K |
| 2026-07-09 | ¥858.00 | +0.12% | ¥856.00 | ¥862.00 | ¥855.00 | 21.50K |
| 2026-07-08 | ¥857.00 | -0.70% | ¥866.00 | ¥867.00 | ¥856.00 | 31.20K |
| 2026-07-07 | ¥863.00 | +0.94% | ¥863.00 | ¥868.00 | ¥860.00 | 31.30K |
| 2026-07-06 | ¥855.00 | +1.30% | ¥847.00 | ¥860.00 | ¥847.00 | 27.80K |
| 2026-07-03 | ¥844.00 | +0.48% | ¥840.00 | ¥847.00 | ¥836.00 | 30.70K |
| 2026-07-02 | ¥840.00 | +1.20% | ¥836.00 | ¥845.00 | ¥836.00 | 40.90K |
| 2026-07-01 | ¥830.00 | -0.12% | ¥836.00 | ¥839.00 | ¥830.00 | 38.70K |
| 2026-06-30 | ¥831.00 | -0.12% | ¥836.00 | ¥839.00 | ¥828.00 | 35.70K |
| 2026-06-29 | ¥832.00 | +0.60% | ¥830.00 | ¥840.00 | ¥829.00 | 38.80K |
| 2026-06-26 | ¥827.00 | -0.12% | ¥831.00 | ¥840.00 | ¥827.00 | 52.20K |
| 2026-06-25 | ¥828.00 | +0.24% | ¥833.00 | ¥834.00 | ¥826.00 | 31.00K |
| 2026-06-24 | ¥826.00 | -1.67% | ¥840.00 | ¥845.00 | ¥825.00 | 44.90K |
| 2026-06-23 | ¥840.00 | -2.44% | ¥862.00 | ¥862.00 | ¥840.00 | 55.00K |
| 2026-06-22 | ¥861.00 | +0.12% | ¥866.00 | ¥875.00 | ¥861.00 | 27.90K |
| 2026-06-19 | ¥860.00 | -3.59% | ¥892.00 | ¥896.00 | ¥860.00 | 110.40K |
| 2026-06-18 | ¥892.00 | +1.71% | ¥877.00 | ¥904.00 | ¥877.00 | 69.70K |
| 2026-06-17 | ¥877.00 | +0.57% | ¥873.00 | ¥890.00 | ¥872.00 | 26.70K |
| 2026-06-16 | ¥872.00 | -0.68% | ¥875.00 | ¥879.00 | ¥867.00 | 42.50K |
| 2026-06-15 | ¥878.00 | -0.11% | ¥881.00 | ¥889.00 | ¥876.00 | 35.30K |
| 2026-06-12 | ¥879.00 | +3.53% | ¥849.00 | ¥880.00 | ¥849.00 | 143.00K |
| 2026-06-11 | ¥849.00 | +0.71% | ¥845.00 | ¥850.00 | ¥838.00 | 35.90K |
| 2026-06-10 | ¥843.00 | +0.12% | ¥842.00 | ¥846.00 | ¥834.00 | 36.10K |
| 2026-06-09 | ¥842.00 | +1.57% | ¥836.00 | ¥848.00 | ¥830.00 | 75.00K |
| 2026-06-08 | ¥829.00 | -1.78% | ¥830.00 | ¥842.00 | ¥823.00 | 50.90K |
| 2026-06-05 | ¥844.00 | +1.81% | ¥829.00 | ¥847.00 | ¥828.00 | 41.30K |
| 2026-06-04 | ¥829.00 | +0.48% | ¥825.00 | ¥838.00 | ¥815.00 | 46.90K |
| 2026-06-03 | ¥825.00 | +0.73% | ¥821.00 | ¥833.00 | ¥817.00 | 45.90K |
| 2026-06-02 | ¥819.00 | -2.62% | ¥841.00 | ¥847.00 | ¥818.00 | 92.90K |
| 2026-06-01 | ¥841.00 | -4.76% | ¥873.00 | ¥873.00 | ¥841.00 | 78.00K |
| 2026-05-29 | ¥883.00 | +3.27% | ¥863.00 | ¥893.00 | ¥863.00 | 43.00K |
| 2026-05-28 | ¥855.00 | -1.27% | ¥865.00 | ¥865.00 | ¥852.00 | 42.00K |
| 2026-05-27 | ¥866.00 | +0.23% | ¥865.00 | ¥871.00 | ¥860.00 | 23.50K |
| 2026-05-26 | ¥864.00 | +1.05% | ¥857.00 | ¥875.00 | ¥850.00 | 63.80K |
| 2026-05-25 | ¥855.00 | -1.16% | ¥870.00 | ¥870.00 | ¥854.00 | 35.00K |