Want to see JP:7294 full AI Analyst Report?
Yorozu Corporation (7294) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 830.00 | 844.00 | 822.00 | 842.00 | 842.00 | +2.18% | 222,100 | 3.29 |
| Oct 29, 2026 | 821.00 | 824.00 | 815.00 | 824.00 | 824.00 | +0.37% | 347,500 | 5.54 |
| Oct 28, 2026 | 845.00 | 846.00 | 821.00 | 821.00 | 821.00 | -2.73% | 105,800 | 1.72 |
| Oct 27, 2026 | 847.00 | 849.00 | 841.00 | 844.00 | 844.00 | -0.35% | 53,000 | 0.86 |
| Oct 26, 2026 | 857.00 | 860.00 | 847.00 | 847.00 | 847.00 | -1.51% | 68,200 | 1.11 |
| Oct 23, 2026 | 868.00 | 868.00 | 849.00 | 860.00 | 860.00 | -0.35% | 66,800 | 1.10 |
| Oct 22, 2026 | 868.00 | 870.00 | 861.00 | 863.00 | 863.00 | +0.12% | 28,200 | 0.47 |
| Oct 21, 2026 | 871.00 | 871.00 | 861.00 | 862.00 | 862.00 | -0.81% | 45,700 | 0.76 |
| Oct 20, 2026 | 870.00 | 880.00 | 864.00 | 869.00 | 869.00 | +0.35% | 75,700 | 1.27 |
| Oct 19, 2026 | 866.00 | 871.00 | 858.00 | 866.00 | 866.00 | -0.12% | 50,900 | 0.86 |
| Oct 16, 2026 | 843.00 | 869.00 | 841.00 | 867.00 | 867.00 | +2.24% | 78,300 | 1.33 |
| Oct 15, 2026 | 833.00 | 848.00 | 829.00 | 848.00 | 848.00 | +0.95% | 221,900 | 4.02 |
| Oct 14, 2026 | 839.00 | 841.00 | 833.00 | 840.00 | 840.00 | +0.60% | 56,800 | 1.03 |
| Oct 13, 2026 | 834.00 | 839.00 | 830.00 | 835.00 | 835.00 | +0.12% | 57,600 | 1.05 |
| Oct 12, 2026 | 834.00 | 838.00 | 822.00 | 834.00 | 834.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 823.00 | 838.00 | 822.00 | 834.00 | 834.00 | +1.09% | 49,300 | 0.90 |
| Oct 08, 2026 | 835.00 | 835.00 | 824.00 | 825.00 | 825.00 | -1.55% | 81,400 | 1.50 |
| Oct 07, 2026 | 840.00 | 843.00 | 837.00 | 838.00 | 838.00 | -1.18% | 43,100 | 0.80 |
| Oct 06, 2026 | 837.00 | 848.00 | 837.00 | 848.00 | 848.00 | +0.83% | 43,400 | 0.81 |
| Oct 05, 2026 | 837.00 | 844.00 | 836.00 | 841.00 | 841.00 | +0.60% | 59,700 | 1.12 |
| Oct 02, 2026 | 844.00 | 846.00 | 835.00 | 836.00 | 836.00 | -1.53% | 77,000 | 1.46 |
| Oct 01, 2026 | 852.00 | 855.00 | 845.00 | 849.00 | 849.00 | -1.28% | 81,000 | 1.57 |
| Sep 30, 2026 | 855.00 | 868.00 | 848.00 | 860.00 | 860.00 | +0.12% | 115,400 | 2.29 |
| Sep 29, 2026 | 875.00 | 876.00 | 859.00 | 859.00 | 859.00 | -1.72% | 100,100 | 2.02 |
| Sep 28, 2026 | 901.00 | 901.00 | 887.00 | 890.00 | 874.00 | -1.33% | 75,600 | 1.55 |
| Sep 25, 2026 | 891.00 | 905.00 | 891.00 | 902.00 | 885.78 | +1.23% | 76,800 | 1.59 |
| Sep 24, 2026 | 879.00 | 896.00 | 878.00 | 891.00 | 874.98 | +1.95% | 103,300 | 2.19 |
| Sep 23, 2026 | 874.00 | 907.00 | 874.00 | 874.00 | 858.29 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 874.00 | 907.00 | 874.00 | 874.00 | 858.29 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 874.00 | 907.00 | 874.00 | 874.00 | 858.29 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 896.00 | 907.00 | 874.00 | 874.00 | 858.29 | -2.78% | 684,700 | 17.45 |
| Sep 17, 2026 | 892.00 | 899.00 | 891.00 | 899.00 | 882.84 | +0.45% | 38,200 | 0.98 |
| Sep 16, 2026 | 890.00 | 895.00 | 889.00 | 895.00 | 878.91 | +0.56% | 36,400 | 0.90 |
| Sep 15, 2026 | 889.00 | 891.00 | 886.00 | 890.00 | 874.00 | +0.11% | 35,700 | 0.88 |
| Sep 14, 2026 | 883.00 | 889.00 | 878.00 | 889.00 | 873.02 | +0.79% | 27,000 | 0.66 |
| Sep 11, 2026 | 870.00 | 885.00 | 868.00 | 882.00 | 866.14 | +0.00% | 52,100 | 1.28 |
| Sep 10, 2026 | 878.00 | 882.00 | 873.00 | 882.00 | 866.14 | +0.23% | 36,400 | 0.90 |
| Sep 09, 2026 | 885.00 | 885.00 | 876.00 | 880.00 | 864.18 | -0.68% | 45,700 | 1.08 |
| Sep 08, 2026 | 904.00 | 904.00 | 886.00 | 886.00 | 870.07 | -2.42% | 60,800 | 1.46 |
| Sep 07, 2026 | 912.00 | 914.00 | 906.00 | 908.00 | 891.68 | -0.66% | 31,700 | 0.76 |
| Sep 04, 2026 | 911.00 | 914.00 | 907.00 | 914.00 | 897.57 | +0.22% | 45,700 | 1.08 |
| Sep 03, 2026 | 914.00 | 919.00 | 911.00 | 912.00 | 895.60 | -0.22% | 34,000 | 0.80 |
| Sep 02, 2026 | 917.00 | 921.00 | 910.00 | 914.00 | 897.57 | -1.30% | 55,200 | 1.30 |
| Sep 01, 2026 | 914.00 | 926.00 | 913.00 | 926.00 | 909.35 | +0.65% | 47,200 | 1.11 |
| Aug 31, 2026 | 922.00 | 925.00 | 914.00 | 920.00 | 903.46 | -0.43% | 26,500 | 0.62 |
| Aug 28, 2026 | 928.00 | 930.00 | 919.00 | 924.00 | 907.39 | -0.43% | 42,700 | 0.98 |
| Aug 27, 2026 | 940.00 | 941.00 | 927.00 | 928.00 | 911.32 | -1.59% | 38,300 | 0.87 |
| Aug 26, 2026 | 939.00 | 947.00 | 938.00 | 943.00 | 926.05 | +0.21% | 69,200 | 1.59 |
| Aug 25, 2026 | 948.00 | 951.00 | 938.00 | 941.00 | 924.08 | -0.74% | 37,000 | 0.85 |
| Aug 24, 2026 | 938.00 | 950.00 | 937.00 | 948.00 | 930.96 | +1.07% | 62,900 | 1.46 |
