Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Rorze Corporation (6323.T)

1,344.00
-34.50
(-2.50%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251,360.001,375.001,337.501,344.001,344.001,842,700
Apr 21, 20251,385.501,419.501,373.501,378.501,378.501,398,200
Apr 18, 20251,399.501,422.001,380.001,400.501,400.501,681,500
Apr 17, 20251,376.001,420.001,366.001,413.501,413.503,707,400
Apr 16, 20251,467.001,474.001,360.501,375.501,375.504,448,600
Apr 15, 20251,454.001,539.001,432.001,497.001,497.007,282,900
Apr 14, 20251,339.501,484.501,336.001,452.501,452.5010,619,000
Apr 11, 20251,198.001,227.501,157.001,219.501,219.502,535,600
Apr 10, 20251,298.501,298.501,220.001,228.001,228.002,094,500
Apr 9, 20251,102.001,118.001,068.001,098.501,098.501,988,000
Apr 8, 20251,116.001,188.501,116.001,180.001,180.002,616,000
Apr 7, 2025978.001,078.00966.201,030.501,030.504,051,600
Apr 4, 20251,280.001,288.001,179.001,203.001,203.003,006,200
Apr 3, 20251,303.001,345.001,300.001,334.501,334.502,280,200
Apr 2, 20251,390.501,428.001,378.001,423.001,423.001,410,100
Apr 1, 20251,402.001,422.001,382.501,390.501,390.501,336,300
Mar 31, 20251,454.001,457.001,400.501,400.501,400.501,912,800
Mar 28, 20251,527.501,531.501,501.001,507.001,507.001,036,900
Mar 27, 20251,545.501,565.501,522.501,538.001,538.001,352,200
Mar 26, 20251,562.001,581.001,556.501,560.501,560.501,041,100
Mar 25, 20251,613.501,614.001,556.501,558.501,558.501,225,100
Mar 24, 20251,635.001,636.001,575.001,580.501,580.501,394,300
Mar 21, 20251,648.001,686.501,643.001,651.501,651.501,085,500
Mar 19, 20251,691.001,707.501,668.501,672.501,672.501,319,200
Mar 18, 20251,673.001,712.001,651.501,710.001,710.001,488,400
Mar 17, 20251,649.501,663.501,638.001,640.501,640.501,145,100
Mar 14, 20251,592.001,630.001,583.501,625.001,625.001,027,100
Mar 13, 20251,600.001,622.001,581.001,581.001,581.001,047,000
Mar 12, 20251,546.001,596.001,525.001,579.001,579.001,060,700
Mar 11, 20251,511.001,552.001,497.001,542.501,542.501,625,000
Mar 10, 20251,571.501,585.501,543.001,574.001,574.001,245,500
Mar 7, 20251,556.001,590.001,556.001,579.001,579.00987,200
Mar 6, 20251,630.001,638.001,590.501,596.001,596.001,235,700
Mar 5, 20251,593.001,623.001,565.001,614.001,614.001,562,500
Mar 4, 20251,589.001,599.001,550.501,580.501,580.501,540,300
Mar 3, 20251,657.001,671.001,606.501,612.001,612.001,724,000
Feb 28, 20251,700.001,713.001,627.001,630.001,630.002,608,900
Feb 27, 2025 17 Dividend
Feb 27, 20251,752.001,803.501,728.501,759.501,759.502,517,600
Feb 26, 20251,719.001,748.001,705.501,728.001,711.002,075,500
Feb 25, 20251,850.001,867.001,751.501,755.501,738.234,958,900
Feb 21, 20251,731.001,941.001,730.001,937.001,917.947,270,900
Feb 20, 20251,726.001,777.001,717.001,759.501,742.193,069,000
Feb 19, 20251,668.501,729.501,654.001,726.501,709.511,992,800
Feb 18, 20251,660.001,688.001,642.501,668.501,652.091,218,900
Feb 17, 20251,650.001,665.001,628.001,656.001,639.711,249,800
Feb 14, 20251,688.001,698.001,657.001,657.001,640.701,363,000
Feb 13, 20251,615.001,713.001,615.001,688.001,671.392,575,200
Feb 12, 20251,618.001,631.001,570.001,595.501,579.801,799,700
Feb 10, 20251,640.001,651.501,603.001,620.001,604.061,475,100
Feb 7, 20251,655.501,671.501,638.001,655.501,639.211,304,800
Feb 6, 20251,683.001,718.501,650.001,683.001,666.441,969,700
Feb 5, 20251,684.501,692.501,648.001,665.001,648.621,382,700
Feb 4, 20251,660.001,685.501,643.501,672.501,656.051,494,100
Feb 3, 20251,684.001,708.001,635.001,647.001,630.802,152,000
Jan 31, 20251,748.001,762.001,711.001,712.001,695.162,233,300
Jan 30, 20251,749.001,783.501,715.501,741.501,724.372,439,000
Jan 29, 20251,744.001,762.001,695.001,746.501,729.322,953,700
Jan 28, 20251,665.501,760.001,650.001,722.001,705.064,465,000
Jan 27, 20251,735.001,758.001,713.501,732.001,714.963,307,500
Jan 24, 20251,730.001,776.001,713.001,733.001,715.953,992,800
Jan 23, 20251,826.001,855.001,718.501,720.001,703.085,976,400
Jan 22, 20251,827.001,884.001,771.001,805.001,787.249,508,300
Jan 21, 20251,830.001,871.001,792.501,792.501,774.877,766,700
Jan 20, 20251,732.501,848.501,729.501,811.001,793.189,006,500
Jan 17, 20251,667.001,727.001,654.001,703.501,686.746,177,500
Jan 16, 20251,586.501,701.001,580.501,689.001,672.387,465,600
Jan 15, 20251,568.001,612.001,555.001,561.501,546.142,802,000
Jan 14, 20251,580.001,659.001,547.001,581.001,565.456,290,600
Jan 10, 20251,580.001,637.001,578.001,620.001,604.063,395,200
Jan 9, 20251,657.001,668.001,591.001,612.001,596.143,512,800
Jan 8, 20251,602.001,664.001,600.501,653.501,637.235,380,200
Jan 7, 20251,630.001,636.501,581.501,610.501,594.664,980,700
Jan 6, 20251,547.001,565.001,522.001,550.501,535.252,781,800
Dec 30, 20241,522.001,539.001,502.501,530.001,514.952,104,100
Dec 27, 20241,514.001,547.001,498.001,522.501,507.522,076,300
Dec 26, 20241,495.001,508.501,486.001,492.001,477.321,726,100
Dec 25, 20241,515.001,527.501,484.501,494.001,479.301,320,900
Dec 24, 20241,524.501,538.001,499.501,500.001,485.241,039,300
Dec 23, 20241,508.001,517.001,480.501,512.001,497.131,811,000
Dec 20, 20241,520.001,527.001,500.501,512.001,497.131,547,300
Dec 19, 20241,500.001,526.501,486.001,514.501,499.601,976,000
Dec 18, 20241,520.001,556.501,511.001,552.501,537.232,319,600
Dec 17, 20241,558.001,562.001,503.501,516.001,501.092,312,800
Dec 16, 20241,520.001,582.001,520.001,533.001,517.922,148,500
Dec 13, 20241,550.001,556.001,513.001,515.001,500.101,899,200
Dec 12, 20241,589.001,589.501,550.001,562.501,547.131,987,900
Dec 11, 20241,560.001,564.001,536.501,559.501,544.161,728,400
Dec 10, 20241,559.001,600.001,552.001,585.501,569.901,902,800
Dec 9, 20241,575.501,588.001,549.001,550.501,535.251,616,900
Dec 6, 20241,594.501,603.501,546.001,562.001,546.632,574,100
Dec 5, 20241,621.001,642.001,592.501,604.001,588.222,890,800
Dec 4, 20241,653.001,667.501,585.501,599.001,583.274,258,300
Dec 3, 20241,703.001,731.001,638.001,651.001,634.764,578,500
Dec 2, 20241,676.001,702.001,656.501,663.001,646.641,979,700
Nov 29, 20241,707.001,728.501,654.001,664.001,647.633,490,300
Nov 28, 20241,648.501,767.001,634.001,747.001,729.816,036,800
Nov 27, 20241,684.501,695.001,666.501,677.001,660.501,715,900
Nov 26, 20241,758.001,769.001,683.001,697.501,680.802,572,300
Nov 25, 20241,800.001,826.001,759.001,769.001,751.602,434,700
Nov 22, 20241,781.001,813.001,753.001,775.501,758.032,028,500
Nov 21, 20241,815.001,850.001,744.001,761.001,743.682,521,800
Nov 20, 20241,801.001,816.501,775.501,808.001,790.212,567,500
Nov 19, 20241,840.001,854.001,802.001,812.001,794.172,244,200
Nov 18, 20241,873.001,904.001,840.001,841.001,822.892,035,700
Nov 15, 20241,945.001,971.001,902.001,912.001,893.192,651,200
Nov 14, 20242,000.002,015.501,935.001,935.001,915.962,150,500
Nov 13, 20242,123.502,130.002,002.002,011.001,991.222,518,600
Nov 12, 20242,191.002,200.002,094.002,099.002,078.352,733,400
Nov 11, 20242,232.502,237.502,165.002,205.002,183.311,778,000
Nov 8, 20242,260.002,264.002,201.502,240.002,217.962,001,500
Nov 7, 20242,309.002,310.502,175.002,237.002,214.993,311,300
Nov 6, 20242,279.502,315.502,243.002,277.002,254.603,258,400
Nov 5, 20242,226.002,290.002,208.002,271.002,248.662,692,200
Nov 1, 20242,230.002,295.002,205.502,228.002,206.083,574,100
Oct 31, 20242,295.002,357.502,268.002,305.002,282.324,134,100
Oct 30, 20242,215.002,382.002,190.002,337.002,314.017,677,000
Oct 29, 20242,129.002,199.002,113.002,171.002,149.642,816,200
Oct 28, 20242,000.002,191.001,980.002,158.002,136.775,345,900
Oct 25, 20242,020.002,028.001,962.001,985.001,965.472,406,700
Oct 24, 20242,017.002,083.001,998.002,034.002,013.993,444,400
Oct 23, 20242,085.002,098.002,010.002,059.002,038.744,256,400
Oct 22, 20242,076.002,234.002,045.002,132.002,111.0312,331,600
Oct 21, 20241,962.002,076.001,928.002,076.002,055.585,143,600
Oct 18, 20241,889.001,977.001,865.001,954.001,934.784,380,500
Oct 17, 20241,837.001,897.001,826.001,870.001,851.603,771,800
Oct 16, 20241,860.001,889.001,792.001,870.001,851.607,121,400
Oct 15, 20241,955.002,023.001,900.001,927.001,908.047,727,700
Oct 11, 20241,975.002,028.001,965.001,986.001,966.462,297,600
Oct 10, 20242,018.002,039.001,962.001,969.001,949.631,674,400
Oct 9, 20242,024.002,025.001,980.001,997.001,977.351,382,300
Oct 8, 20241,990.002,022.001,973.001,987.001,967.451,430,900
Oct 7, 20242,052.002,069.002,016.002,030.002,010.031,918,100
Oct 4, 20242,015.002,020.001,978.001,988.001,968.441,257,800
Oct 3, 20242,035.002,051.002,011.002,017.001,997.161,798,600
Oct 2, 20241,982.002,010.001,949.001,953.001,933.791,780,700
Oct 1, 20242,000.002,055.001,990.002,054.002,033.791,732,000
Sep 30, 20241,951.002,015.001,944.001,970.001,950.622,836,000
Sep 27, 20242,060.002,092.002,029.002,068.002,047.663,309,000
Sep 26, 20241,931.001,990.001,912.001,988.001,968.442,472,700
Sep 25, 20241,849.001,883.001,830.001,860.001,841.701,386,700
Sep 24, 20241,970.001,975.001,850.001,850.001,831.802,285,800
Sep 20, 20241,924.001,985.001,917.001,935.001,915.964,598,100
Sep 19, 20241,880.001,898.001,827.001,844.001,825.861,994,000
Sep 18, 20241,839.001,857.001,805.001,840.001,821.901,709,800
Sep 17, 20241,845.001,860.001,771.001,805.001,787.241,484,400
Sep 13, 20241,875.001,900.001,845.001,860.001,841.702,013,500
Sep 12, 20241,895.001,922.001,833.001,855.001,836.751,971,300
Sep 11, 20241,794.001,833.001,745.001,778.001,760.512,214,200
Sep 10, 20241,795.001,818.001,750.001,797.001,779.322,012,600
Sep 9, 20241,720.001,802.001,681.001,786.001,768.434,282,500
Sep 6, 20241,907.001,917.001,812.001,837.001,818.932,776,300
Sep 5, 20241,920.001,976.001,883.001,897.001,878.342,814,800
Sep 4, 20241,977.002,036.001,927.001,946.001,926.864,047,200
Sep 3, 20242,160.002,195.002,124.002,175.002,153.602,301,100
Sep 2, 20242,267.002,308.002,175.002,175.002,153.603,303,500
Aug 30, 20242,265.002,267.002,133.002,228.002,206.085,247,200
Aug 29, 2024 10:1 Stock Splits
Aug 29, 20242,080.002,241.002,066.002,241.002,218.953,545,000
Aug 28, 20242,142.002,171.002,101.002,165.002,143.702,828,000
Aug 27, 20242,120.002,154.002,083.002,144.002,122.912,972,000
Aug 26, 20242,193.002,200.002,130.002,140.002,118.953,036,000
Aug 23, 20242,180.002,219.002,151.002,195.002,173.414,302,000
Aug 22, 20242,250.002,285.002,192.002,221.002,199.154,730,000
Aug 21, 20242,253.002,304.002,226.002,233.002,211.035,207,000
Aug 20, 20242,325.002,350.002,264.002,309.002,286.285,743,000
Aug 19, 20242,360.002,419.002,287.002,287.002,264.507,528,000
Aug 16, 20242,308.002,380.002,255.002,376.002,352.6314,066,000
Aug 15, 20242,036.002,223.002,036.002,191.002,169.4511,012,000
Aug 14, 20242,029.002,055.001,967.002,030.002,010.035,828,000
Aug 13, 20241,924.001,999.001,914.001,989.001,969.435,015,000
Aug 9, 20242,008.002,025.001,813.001,867.001,848.636,391,000
Aug 8, 20241,919.001,980.001,848.001,903.001,884.286,813,000
Aug 7, 20241,757.002,040.001,756.001,959.001,939.7310,228,000
Aug 6, 20241,860.001,895.001,732.001,824.001,806.069,656,000
Aug 5, 20241,900.001,914.001,601.001,628.001,611.9812,416,000
Aug 2, 20242,153.002,192.002,077.002,083.002,062.517,456,000
Aug 1, 20242,500.002,516.002,298.002,303.002,280.348,451,000
Jul 31, 20242,240.002,519.002,223.002,485.002,460.5510,589,000
Jul 30, 20242,294.002,318.002,213.002,311.002,288.266,164,000
Jul 29, 20242,355.002,379.002,303.002,336.002,313.024,422,000
Jul 26, 20242,322.002,365.002,264.002,315.002,292.236,617,000
Jul 25, 20242,372.002,375.002,268.002,311.002,288.269,637,000
Jul 24, 20242,430.002,526.002,420.002,521.002,496.209,596,000
Jul 23, 20242,576.002,580.002,405.002,438.002,414.0110,341,000
Jul 22, 20242,606.002,617.002,478.002,478.002,453.627,554,000
Jul 19, 20242,630.002,675.002,576.002,641.002,615.027,780,000
Jul 18, 20242,605.002,680.002,569.002,641.002,615.0210,876,000
Jul 17, 20242,971.002,974.002,768.002,806.002,778.3914,753,000
Jul 16, 20243,080.003,080.002,950.002,988.002,958.6010,140,000
Jul 12, 20243,170.003,270.002,986.003,040.003,010.0916,062,000
Jul 11, 20243,470.003,500.003,410.003,450.003,416.065,158,000
Jul 10, 20243,460.003,525.003,405.003,445.003,411.114,552,000
Jul 9, 20243,420.003,530.003,400.003,450.003,416.066,347,000
Jul 8, 20243,260.003,415.003,250.003,380.003,346.756,296,000
Jul 5, 20243,220.003,240.003,180.003,240.003,208.132,412,000
Jul 4, 20243,130.003,240.003,075.003,230.003,198.224,210,000
Jul 3, 20243,220.003,245.003,075.003,100.003,069.503,439,000
Jul 2, 20243,115.003,195.003,105.003,185.003,153.672,021,000
Jul 1, 20243,190.003,215.003,105.003,135.003,104.162,088,000
Jun 28, 20243,110.003,220.003,110.003,175.003,143.763,342,000
Jun 27, 20243,115.003,150.003,045.003,090.003,059.601,982,000
Jun 26, 20243,095.003,150.003,050.003,150.003,119.013,361,000
Jun 25, 20242,963.003,045.002,921.003,015.002,985.343,488,000
Jun 24, 20242,936.003,055.002,935.003,025.002,995.242,896,000
Jun 21, 20243,110.003,125.002,967.002,980.002,950.685,288,000
Jun 20, 20243,020.003,180.003,000.003,180.003,148.722,490,000
Jun 19, 20243,065.003,110.003,000.003,035.003,005.141,838,000
Jun 18, 20243,095.003,115.003,035.003,040.003,010.091,594,000
Jun 17, 20243,000.003,075.002,983.003,065.003,034.851,816,000
Jun 14, 20243,050.003,140.003,045.003,045.003,015.042,271,000
Jun 13, 20243,230.003,235.003,065.003,070.003,039.803,320,000
Jun 12, 20243,050.003,200.003,015.003,190.003,158.624,877,000
Jun 11, 20242,983.003,070.002,965.003,045.003,015.042,620,000
Jun 10, 20242,905.002,970.002,894.002,970.002,940.781,844,000
Jun 7, 20242,880.002,947.002,869.002,908.002,879.391,868,000
Jun 6, 20242,931.002,935.002,866.002,877.002,848.702,472,000
Jun 5, 20242,885.002,905.002,820.002,855.002,826.912,669,000
Jun 4, 20242,956.002,998.002,927.002,928.002,899.192,872,000
Jun 3, 20243,025.003,040.002,983.003,005.002,975.441,883,000
May 31, 20242,949.003,045.002,940.003,025.002,995.244,365,000
May 30, 20242,935.002,960.002,882.002,911.002,882.364,477,000
May 29, 20243,155.003,155.003,005.003,005.002,975.442,484,000
May 28, 20243,065.003,115.003,005.003,090.003,059.602,618,000
May 27, 20243,080.003,115.003,030.003,075.003,044.752,267,000
May 24, 20243,060.003,100.003,000.003,050.003,019.994,203,000
May 23, 20243,305.003,320.003,130.003,130.003,099.215,214,000
May 22, 20243,230.003,255.003,150.003,165.003,133.863,511,000
May 21, 20243,285.003,300.003,220.003,235.003,203.173,148,000
May 20, 20243,330.003,350.003,235.003,265.003,232.885,346,000
May 17, 20243,205.003,340.003,185.003,325.003,292.295,348,000
May 16, 20243,145.003,255.003,125.003,255.003,222.985,933,000
May 15, 20243,025.003,065.002,946.003,065.003,034.854,799,000
May 14, 20243,145.003,185.002,979.003,010.002,980.394,957,000
May 13, 20243,070.003,170.003,070.003,135.003,104.163,605,000
May 10, 20243,060.003,185.003,045.003,095.003,064.554,578,000
May 9, 20243,100.003,190.003,075.003,090.003,059.606,100,000
May 8, 20242,984.003,135.002,980.003,100.003,069.508,350,000
May 7, 20242,983.003,010.002,925.002,974.002,944.746,731,000
May 2, 20242,817.002,909.002,803.002,897.002,868.506,555,000
May 1, 20242,750.002,864.002,750.002,843.002,815.035,976,000
Apr 30, 20242,700.002,832.002,681.002,795.002,767.507,047,000
Apr 26, 20242,678.002,708.002,598.002,674.002,647.695,618,000
Apr 25, 20242,634.002,687.002,600.002,616.002,590.265,315,000
Apr 24, 20242,587.002,713.002,569.002,689.002,662.5510,256,000
Apr 23, 20242,597.002,597.002,467.002,494.002,469.468,196,000
Apr 22, 20242,531.002,625.002,475.002,497.002,472.437,143,000

Related Tickers

6315.T TOWA Corporation
1,234.00
-5.66%
 
3436.T Sumco Corporation
918.60
+1.39%
 
6146.T Disco Corporation
27,030.00
+1.46%
 
ATEYY Advantest Corporation
38.89
+1.49%
 
6857.T Advantest Corporation
5,391.00
-0.83%
 
6826.TWO Taiwan Puritic Corp.
258.00
-2.09%
 
PLAB Photronics, Inc.
17.89
+1.11%
 
AMBA Ambarella, Inc.
41.97
+1.23%
 
3081.TWO LandMark Optoelectronics Corporation
227.50
-0.44%
 
3450.TW Elite Advanced Laser Corporation
181.00
-0.55%