tiprankstipranks
Trending News
More News >
Yorozu Corporation (JP:7294)
:7294
Japanese Market
Advertisement

Yorozu Corporation (7294) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
941.00
945.00
933.00
933.00
933.00
+0.76%
22,600
0.76
Oct 17, 2025
937.00
937.00
922.00
926.00
926.00
-0.96%
17,100
0.57
Oct 16, 2025
936.00
942.00
930.00
935.00
935.00
+0.11%
26,000
0.87
Oct 15, 2025
920.00
936.00
920.00
934.00
934.00
+1.63%
24,000
0.81
Oct 14, 2025
929.00
933.00
918.00
919.00
919.00
-1.61%
39,200
1.32
Oct 10, 2025
945.00
945.00
930.00
934.00
934.00
-1.89%
33,000
1.12
Oct 09, 2025
951.00
954.00
945.00
952.00
952.00
+0.32%
25,100
0.85
Oct 08, 2025
962.00
967.00
948.00
949.00
949.00
-1.35%
27,500
0.94
Oct 07, 2025
954.00
966.00
952.00
962.00
962.00
+0.84%
33,000
1.13
Oct 06, 2025
945.00
957.00
941.00
954.00
954.00
+2.58%
37,600
1.30
Oct 03, 2025
919.00
933.00
919.00
930.00
930.00
+0.87%
17,500
0.60
Oct 02, 2025
912.00
924.00
911.00
922.00
922.00
+0.99%
39,600
1.36
Oct 01, 2025
935.00
935.00
913.00
913.00
913.00
-2.87%
45,000
1.54
Sep 30, 2025
956.00
961.00
940.00
940.00
940.00
-1.67%
29,600
1.01
Sep 29, 2025
968.00
968.00
956.00
956.00
956.00
-1.65%
37,000
1.27
Sep 26, 2025
979.00
987.00
976.00
987.00
972.00
+2.48%
43,100
1.49
Sep 25, 2025
970.00
978.00
965.00
978.00
963.14
+2.80%
28,200
0.98
Sep 24, 2025
962.00
969.00
957.00
966.00
951.32
+1.97%
27,100
0.93
Sep 22, 2025
968.00
975.00
962.00
962.00
947.38
+0.91%
24,300
0.80
Sep 19, 2025
980.00
988.00
967.00
968.00
953.29
+0.30%
38,600
1.28
Sep 18, 2025
988.00
993.00
980.00
980.00
965.11
+0.72%
29,100
0.93
Sep 17, 2025
990.00
993.00
982.00
988.00
972.98
+0.93%
25,100
0.79
Sep 16, 2025
1,000.00
1,004.00
991.00
994.00
978.89
+1.04%
19,000
0.59
Sep 12, 2025
958.00
1,000.00
958.00
999.00
983.82
+6.33%
56,700
1.76
Sep 11, 2025
992.00
992.00
954.00
954.00
939.50
-2.25%
53,800
1.69
Sep 10, 2025
996.00
1,000.00
989.00
991.00
975.94
+1.03%
20,700
0.65
Sep 09, 2025
1,004.00
1,014.00
993.00
996.00
980.86
+0.83%
23,100
0.72
Sep 08, 2025
999.00
1,003.00
994.00
1,003.00
987.76
+2.05%
24,100
0.74
Sep 05, 2025
1,012.00
1,012.00
995.00
998.00
982.83
+1.14%
28,900
0.87
Sep 04, 2025
1,007.00
1,013.00
992.00
1,002.00
986.77
+1.95%
23,600
0.70
Sep 03, 2025
995.00
1,008.00
993.00
998.00
982.83
+1.95%
27,600
0.80
Sep 02, 2025
991.00
1,002.00
991.00
994.00
978.89
+2.26%
17,500
0.50
Sep 01, 2025
996.00
1,004.00
986.00
987.00
972.00
+1.34%
17,000
0.48
Aug 29, 2025
993.00
997.00
986.00
989.00
973.97
+1.13%
16,800
0.47
Aug 28, 2025
993.00
998.00
991.00
993.00
977.91
+1.24%
15,900
0.44
Aug 27, 2025
981.00
1,001.00
976.00
996.00
980.86
+2.37%
24,000
0.64
Aug 26, 2025
1,004.00
1,009.00
988.00
988.00
972.98
-0.17%
34,100
0.92
Aug 25, 2025
1,022.00
1,030.00
1,005.00
1,005.00
989.73
+0.25%
23,000
0.61
Aug 22, 2025
995.00
1,064.00
995.00
1,018.00
1,002.53
+3.89%
105,500
2.89
Aug 21, 2025
997.00
1,001.00
991.00
995.00
979.88
+1.44%
29,700
0.81
Aug 20, 2025
989.00
1,004.00
989.00
996.00
980.86
+2.26%
20,700
0.56
Aug 19, 2025
987.00
994.00
983.00
989.00
973.97
+1.75%
21,700
0.58
Aug 18, 2025
972.00
990.00
972.00
987.00
972.00
+3.11%
20,500
0.55
Aug 15, 2025
977.00
979.00
971.00
972.00
957.23
+1.02%
17,200
0.45
Aug 14, 2025
978.00
986.00
972.00
977.00
962.15
+0.31%
27,900
0.72
Aug 13, 2025
992.00
992.00
977.00
989.00
973.97
+1.54%
20,600
0.52
Aug 12, 2025
966.00
991.00
954.00
989.00
973.97
+3.85%
62,100
1.61
Aug 08, 2025
965.00
972.00
964.00
967.00
952.30
+1.54%
36,200
0.94
Aug 07, 2025
972.00
975.00
961.00
967.00
952.30
+0.71%
15,300
0.39
Aug 06, 2025
963.00
978.00
963.00
975.00
960.18
+2.81%
24,500
0.62
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis