Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Rorze Corporation (6323) Historical Prices

JP:6323 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,784.003,805.003,619.003,698.003,698.00-4.59%3,024,7001.28
Oct 29, 20263,850.003,922.003,732.003,876.003,876.00+1.04%5,599,9002.40
Oct 28, 20263,701.003,844.003,585.003,836.003,836.00+7.54%4,456,3001.91
Oct 27, 20263,621.003,685.003,534.003,567.003,567.00+3.69%3,228,6001.38
Oct 26, 20263,587.003,666.003,419.003,440.003,440.00-5.93%4,870,9002.08
Oct 23, 20263,531.003,675.003,391.003,657.003,657.00-1.43%4,467,3001.92
Oct 22, 20263,928.003,963.003,666.003,710.003,710.00-6.31%3,231,7001.40
Oct 21, 20264,110.004,136.003,920.003,960.003,960.00-1.88%4,532,3001.99
Oct 20, 20264,315.004,340.004,007.004,036.004,036.00-7.60%3,949,1001.75
Oct 19, 20264,282.004,424.004,215.004,368.004,368.00-2.06%4,257,5001.89
Oct 16, 20264,546.004,556.004,326.004,460.004,460.00-0.36%4,519,2002.03
Oct 15, 20264,788.004,813.004,416.004,476.004,476.00-10.98%7,444,8003.54
Oct 14, 20265,109.005,373.004,961.005,028.005,028.00-0.91%8,451,3004.16
Oct 13, 20265,200.005,368.004,906.005,074.005,074.00-1.17%9,867,4005.11
Oct 12, 20265,134.005,134.004,610.005,134.005,134.00+0.00%00.00
Oct 09, 20264,634.005,134.004,610.005,134.005,134.00+15.79%9,635,2005.02
Oct 08, 20264,479.004,503.004,378.004,434.004,434.00-1.03%2,214,2001.14
Oct 07, 20264,450.004,536.004,411.004,480.004,480.00-0.58%1,668,3000.81
Oct 06, 20264,505.004,523.004,426.004,506.004,506.00+0.24%1,692,5000.81
Oct 05, 20264,358.004,544.004,354.004,495.004,495.00+6.57%2,394,0001.15
Oct 02, 20264,167.004,265.004,135.004,218.004,218.00-0.17%1,391,6000.67
Oct 01, 20264,054.004,225.004,031.004,225.004,225.00+5.52%1,449,8000.69
Sep 30, 20264,005.004,038.003,946.004,004.004,004.00+3.20%1,582,1000.75
Sep 29, 20263,750.003,888.003,749.003,880.003,880.00+4.58%1,439,4000.68
Sep 28, 20263,850.003,855.003,710.003,710.003,710.00-2.01%1,236,5000.58
Sep 25, 20263,699.003,808.003,682.003,786.003,786.00+2.16%1,089,6000.51
Sep 24, 20263,705.003,767.003,626.003,706.003,706.00+3.96%1,670,8000.78
Sep 23, 20263,470.003,565.003,458.003,565.003,565.00+0.00%00.00
Sep 22, 20263,470.003,565.003,458.003,565.003,565.00+0.00%00.00
Sep 21, 20263,470.003,565.003,458.003,565.003,565.00+0.00%00.00
Sep 18, 20263,470.003,565.003,458.003,565.003,565.00+5.94%2,294,8001.04
Sep 17, 20263,535.003,546.003,345.003,365.003,365.00-3.39%1,262,5000.57
Sep 16, 20263,403.003,488.003,390.003,483.003,483.00+0.55%827,7000.37
Sep 15, 20263,314.003,473.003,306.003,464.003,464.00+2.36%1,070,5000.48
Sep 14, 20263,333.003,416.003,262.003,384.003,384.00-2.31%1,162,8000.52
Sep 11, 20263,439.003,486.003,365.003,464.003,464.00-5.07%1,567,3000.69
Sep 10, 20263,630.003,665.003,527.003,649.003,649.00-0.55%1,333,1000.59
Sep 09, 20263,687.003,790.003,659.003,669.003,669.00+0.38%1,169,2000.51
Sep 08, 20263,800.003,877.003,655.003,655.003,655.00-4.92%874,0000.38
Sep 07, 20263,820.003,895.003,781.003,844.003,844.00+2.51%1,159,6000.51
Sep 04, 20263,754.003,783.003,680.003,750.003,750.00+0.24%1,118,5000.49
Sep 03, 20263,850.003,868.003,741.003,741.003,741.00-1.99%1,097,9000.47
Sep 02, 20263,785.003,869.003,769.003,817.003,817.00-2.90%1,231,9000.53
Sep 01, 20263,975.003,992.003,891.003,931.003,931.00-3.25%1,032,0000.44
Aug 31, 20263,902.004,103.003,894.004,063.004,063.00-0.42%1,203,2000.50
Aug 28, 20264,123.004,172.004,072.004,080.004,080.00-0.61%1,023,4000.43
Aug 27, 20264,148.004,203.004,021.004,105.004,105.00+0.81%1,175,1000.49
Aug 26, 20264,036.004,099.003,957.004,072.004,072.00+0.32%1,443,2000.60
Aug 25, 20263,883.004,085.003,875.004,059.004,059.00+2.68%1,440,6000.60
Aug 24, 20263,946.004,110.003,936.003,953.003,953.00+0.61%1,792,1000.75