RORZE CORPORATION (6323.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 4200.00 | 4206.00 | 3890.00 | 3954.00 | -5.07% | 2,338,300 |
| 2026-08-06 | 4293.00 | 4348.00 | 4069.00 | 4165.00 | -7.40% | 1,988,400 |
| 2026-08-05 | 4400.00 | 4524.00 | 4372.00 | 4498.00 | +4.80% | 2,816,700 |
| 2026-08-04 | 4045.00 | 4338.00 | 4030.00 | 4292.00 | +7.97% | 3,329,700 |
| 2026-08-03 | 3881.00 | 4107.00 | 3838.00 | 3975.00 | -0.35% | 4,282,500 |
| 2026-07-31 | 3826.00 | 4032.00 | 3754.00 | 3989.00 | +17.12% | 4,484,400 |
| 2026-07-30 | 3435.00 | 3563.00 | 3320.00 | 3406.00 | -1.28% | 3,558,600 |
| 2026-07-29 | 3758.00 | 3778.00 | 3331.00 | 3450.00 | -9.87% | 5,160,600 |
| 2026-07-28 | 4092.00 | 4134.00 | 3812.00 | 3828.00 | -15.16% | 3,205,000 |
| 2026-07-27 | 4449.00 | 4528.00 | 4251.00 | 4512.00 | +2.66% | 2,164,800 |
| 2026-07-24 | 4591.00 | 4680.00 | 4395.00 | 4395.00 | -5.03% | 2,366,500 |
| 2026-07-23 | 4706.00 | 4828.00 | 4587.00 | 4628.00 | +2.94% | 2,811,100 |
| 2026-07-22 | 4600.00 | 4865.00 | 4496.00 | 4496.00 | +3.52% | 4,023,700 |
| 2026-07-21 | 4430.00 | 4455.00 | 4200.00 | 4343.00 | -1.36% | 2,713,500 |
| 2026-07-17 | 4340.00 | 4428.00 | 4200.00 | 4403.00 | -5.84% | 3,780,800 |
| 2026-07-16 | 4751.00 | 4868.00 | 4586.00 | 4676.00 | -5.54% | 3,533,100 |
| 2026-07-15 | 4515.00 | 5149.00 | 4501.00 | 4950.00 | +10.20% | 5,518,300 |
| 2026-07-14 | 4547.00 | 4623.00 | 4275.00 | 4492.00 | -4.10% | 3,398,000 |
| 2026-07-13 | 4585.00 | 5023.00 | 4575.00 | 4684.00 | +0.62% | 3,992,900 |
| 2026-07-10 | 4936.00 | 5121.00 | 4593.00 | 4655.00 | +1.50% | 9,136,100 |
| 2026-07-09 | 4624.00 | 4659.00 | 4471.00 | 4586.00 | +5.57% | 2,997,600 |
| 2026-07-08 | 4270.00 | 4480.00 | 4203.00 | 4344.00 | -1.50% | 1,886,300 |
| 2026-07-07 | 4622.00 | 4668.00 | 4363.00 | 4410.00 | -7.06% | 1,921,200 |
| 2026-07-06 | 4943.00 | 4953.00 | 4622.00 | 4745.00 | -3.95% | 1,651,100 |
| 2026-07-03 | 4398.00 | 4945.00 | 4331.00 | 4940.00 | +5.08% | 2,099,200 |
| 2026-07-02 | 4826.00 | 4882.00 | 4637.00 | 4701.00 | -7.46% | 1,728,900 |
| 2026-07-01 | 4967.00 | 5199.00 | 4967.00 | 5080.00 | +4.96% | 2,262,800 |
| 2026-06-30 | 4650.00 | 4912.00 | 4539.00 | 4840.00 | +7.20% | 1,998,200 |
| 2026-06-29 | 4577.00 | 4580.00 | 4317.00 | 4515.00 | -0.33% | 1,408,600 |
| 2026-06-26 | 4741.00 | 4839.00 | 4484.00 | 4530.00 | -6.33% | 1,486,400 |
| 2026-06-25 | 4663.00 | 4877.00 | 4624.00 | 4836.00 | +8.60% | 2,067,500 |
| 2026-06-24 | 4650.00 | 4699.00 | 4355.00 | 4453.00 | -2.77% | 1,646,000 |
| 2026-06-23 | 5010.00 | 5030.00 | 4580.00 | 4580.00 | -8.76% | 1,491,600 |
| 2026-06-22 | 4900.00 | 5148.00 | 4900.00 | 5020.00 | +3.21% | 1,548,900 |
| 2026-06-19 | 5030.00 | 5048.00 | 4790.00 | 4864.00 | +0.70% | 2,181,600 |
| 2026-06-18 | 4540.00 | 4883.00 | 4535.00 | 4830.00 | +6.06% | 2,578,900 |
| 2026-06-17 | 4309.00 | 4580.00 | 4305.00 | 4554.00 | +3.27% | 1,602,600 |
| 2026-06-16 | 4482.00 | 4555.00 | 4375.00 | 4410.00 | -2.11% | 1,658,600 |
| 2026-06-15 | 4340.00 | 4519.00 | 4286.00 | 4505.00 | +8.09% | 1,768,000 |
| 2026-06-12 | 4066.00 | 4219.00 | 4060.00 | 4168.00 | +8.51% | 1,870,900 |
| 2026-06-11 | 3727.00 | 3872.00 | 3659.00 | 3841.00 | -0.67% | 1,342,600 |
| 2026-06-10 | 3812.00 | 4019.00 | 3788.00 | 3867.00 | -1.15% | 1,331,900 |
| 2026-06-09 | 4051.00 | 4060.00 | 3822.00 | 3912.00 | -0.76% | 2,074,800 |
| 2026-06-08 | 3809.00 | 4084.00 | 3807.00 | 3942.00 | -6.79% | 2,269,300 |
| 2026-06-05 | 4114.00 | 4289.00 | 4002.00 | 4229.00 | -4.41% | 2,018,400 |
| 2026-06-04 | 4216.00 | 4590.00 | 4213.00 | 4424.00 | +4.93% | 3,089,500 |
| 2026-06-03 | 4039.00 | 4314.00 | 3959.00 | 4216.00 | +9.93% | 3,050,000 |
| 2026-06-02 | 3780.00 | 3835.00 | 3616.00 | 3835.00 | -0.34% | 1,132,800 |
| 2026-06-01 | 3890.00 | 3989.00 | 3818.00 | 3848.00 | -2.16% | 1,185,400 |
| 2026-05-29 | 4050.00 | 4097.00 | 3843.00 | 3933.00 | +1.00% | 2,132,700 |
| 2026-05-28 | 3840.00 | 3989.00 | 3742.00 | 3894.00 | +0.70% | 1,285,800 |
| 2026-05-27 | 4033.00 | 4068.00 | 3854.00 | 3867.00 | -0.67% | 1,290,700 |
| 2026-05-26 | 3998.00 | 4016.00 | 3875.00 | 3893.00 | -2.68% | 1,281,500 |
| 2026-05-25 | 4020.00 | 4114.00 | 3982.00 | 4000.00 | +2.91% | 1,431,600 |
| 2026-05-22 | 3822.00 | 3922.00 | 3755.00 | 3887.00 | +3.60% | 1,043,700 |
| 2026-05-21 | 3634.00 | 3807.00 | 3604.00 | 3752.00 | +7.60% | 1,600,400 |
| 2026-05-20 | 3606.00 | 3625.00 | 3421.00 | 3487.00 | -3.06% | 1,162,700 |
| 2026-05-19 | 3668.00 | 3713.00 | 3538.00 | 3597.00 | -2.04% | 1,663,600 |
| 2026-05-18 | 3800.00 | 3816.00 | 3633.00 | 3672.00 | -1.79% | 1,168,500 |
| 2026-05-15 | 4031.00 | 4157.00 | 3688.00 | 3739.00 | -6.45% | 1,938,700 |
| 2026-05-14 | 4080.00 | 4127.00 | 3995.00 | 3997.00 | +1.29% | 1,479,100 |
| 2026-05-13 | 3926.00 | 3986.00 | 3882.00 | 3946.00 | -1.23% | 2,075,600 |
| 2026-05-12 | 4180.00 | 4210.00 | 3971.00 | 3995.00 | -1.11% | 2,166,900 |
| 2026-05-11 | 3968.00 | 4098.00 | 3952.00 | 4040.00 | +3.64% | 2,289,300 |
| 2026-05-08 | 3860.00 | 4024.00 | 3857.00 | 3898.00 | -1.32% | 2,998,600 |
| 2026-05-07 | 3945.00 | 3987.00 | 3896.00 | 3950.00 | +6.64% | 2,913,700 |
| 2026-05-01 | 3790.00 | 3816.00 | 3695.00 | 3704.00 | +0.93% | 1,548,100 |
| 2026-04-30 | 3790.00 | 3810.00 | 3643.00 | 3670.00 | -4.80% | 1,706,100 |
| 2026-04-28 | 3884.00 | 3944.00 | 3820.00 | 3855.00 | -3.53% | 2,107,600 |
| 2026-04-27 | 3949.00 | 4000.00 | 3868.00 | 3996.00 | +9.84% | 3,075,200 |
| 2026-04-24 | 3592.00 | 3690.00 | 3556.00 | 3638.00 | +3.29% | 1,308,900 |
| 2026-04-23 | 3700.00 | 3736.00 | 3491.00 | 3522.00 | -1.23% | 1,735,800 |
| 2026-04-22 | 3645.00 | 3699.00 | 3523.00 | 3566.00 | -3.62% | 2,284,400 |
| 2026-04-21 | 3637.00 | 3784.00 | 3582.00 | 3700.00 | +2.10% | 2,777,600 |
| 2026-04-20 | 3720.00 | 3769.00 | 3624.00 | 3624.00 | -0.06% | 1,764,400 |
| 2026-04-17 | 3768.00 | 3782.00 | 3615.00 | 3626.00 | -5.05% | 1,901,100 |
| 2026-04-16 | 3878.00 | 3878.00 | 3697.00 | 3819.00 | -0.86% | 3,031,600 |
| 2026-04-15 | 4005.00 | 4028.00 | 3759.00 | 3852.00 | -4.54% | 2,849,500 |
| 2026-04-14 | 4088.00 | 4090.00 | 3895.00 | 4035.00 | -0.57% | 4,561,300 |
| 2026-04-13 | 3976.00 | 4127.00 | 3841.00 | 4058.00 | +2.24% | 9,459,700 |
| 2026-04-10 | 3750.00 | 3969.00 | 3666.00 | 3969.00 | +21.41% | 6,627,200 |
| 2026-04-09 | 3153.00 | 3288.00 | 3113.00 | 3269.00 | +2.16% | 2,420,400 |
| 2026-04-08 | 3040.00 | 3228.00 | 3020.00 | 3200.00 | +10.69% | 3,094,400 |
| 2026-04-07 | 2844.00 | 2904.00 | 2827.50 | 2891.00 | +3.16% | 1,837,300 |
| 2026-04-06 | 2749.00 | 2929.00 | 2735.00 | 2802.50 | +3.83% | 2,010,400 |
| 2026-04-03 | 2698.00 | 2727.00 | 2671.50 | 2699.00 | +3.09% | 911,800 |
| 2026-04-02 | 2772.00 | 2779.50 | 2596.50 | 2618.00 | -4.07% | 1,166,300 |
| 2026-04-01 | 2717.00 | 2748.00 | 2690.00 | 2729.00 | +6.19% | 1,207,200 |
| 2026-03-31 | 2473.00 | 2617.00 | 2461.50 | 2570.00 | +0.02% | 2,398,100 |
| 2026-03-30 | 2532.00 | 2578.50 | 2502.50 | 2569.50 | -4.14% | 1,227,500 |
| 2026-03-27 | 2700.00 | 2722.00 | 2636.50 | 2680.50 | -4.11% | 1,645,100 |
| 2026-03-26 | 2810.00 | 2844.50 | 2744.50 | 2795.50 | -1.27% | 1,282,100 |
| 2026-03-25 | 2831.50 | 2879.00 | 2810.00 | 2831.50 | +3.64% | 821,000 |
| 2026-03-24 | 2735.50 | 2761.00 | 2663.50 | 2732.00 | +1.73% | 804,900 |
| 2026-03-23 | 2676.50 | 2707.50 | 2627.00 | 2685.50 | -3.28% | 1,192,600 |
| 2026-03-19 | 2787.50 | 2868.50 | 2758.50 | 2776.50 | -3.84% | 2,473,600 |
| 2026-03-18 | 2817.50 | 2894.00 | 2792.00 | 2887.50 | +3.46% | 1,668,300 |
| 2026-03-17 | 2915.50 | 2916.00 | 2791.00 | 2791.00 | -2.60% | 1,182,000 |
| 2026-03-16 | 2860.00 | 2940.50 | 2838.50 | 2865.50 | +0.19% | 939,600 |
| 2026-03-13 | 2822.00 | 2907.50 | 2810.00 | 2860.00 | -0.71% | 1,884,100 |
| 2026-03-12 | 2925.00 | 2943.50 | 2821.00 | 2880.50 | -3.18% | 933,300 |
| 2026-03-11 | 2997.00 | 3043.00 | 2955.50 | 2975.00 | +1.85% | 1,071,600 |
| 2026-03-10 | 2893.00 | 2946.00 | 2826.50 | 2921.00 | +5.13% | 1,136,200 |
| 2026-03-09 | 2785.00 | 2846.50 | 2660.00 | 2778.50 | -9.64% | 1,580,100 |
| 2026-03-06 | 2962.00 | 3075.00 | 2956.00 | 3075.00 | +1.42% | 1,020,200 |
| 2026-03-05 | 3077.00 | 3152.00 | 2978.00 | 3032.00 | +6.91% | 1,730,700 |
| 2026-03-04 | 2923.50 | 2995.00 | 2776.50 | 2836.00 | -7.50% | 1,667,700 |
| 2026-03-03 | 3179.00 | 3211.00 | 3062.00 | 3066.00 | -3.25% | 1,240,400 |
| 2026-03-02 | 3200.00 | 3233.00 | 3166.00 | 3169.00 | -4.81% | 2,444,600 |
| 2026-02-27 | 3348.00 | 3373.00 | 3214.00 | 3329.00 | -4.01% | 2,147,500 |
| 2026-02-26 | 3473.00 | 3498.00 | 3353.00 | 3468.00 | +0.73% | 1,163,000 |
| 2026-02-25 | 3421.00 | 3523.00 | 3401.00 | 3443.00 | +1.32% | 1,581,500 |
| 2026-02-24 | 3439.00 | 3441.00 | 3380.00 | 3398.00 | -1.91% | 1,433,600 |
| 2026-02-20 | 3483.00 | 3509.00 | 3393.00 | 3464.00 | -2.97% | 1,920,300 |
| 2026-02-19 | 3601.00 | 3677.00 | 3566.00 | 3570.00 | +0.22% | 1,820,600 |
| 2026-02-18 | 3600.00 | 3660.00 | 3562.00 | 3562.00 | +0.11% | 994,900 |
| 2026-02-17 | 3492.00 | 3598.00 | 3463.00 | 3558.00 | +3.97% | 1,430,000 |
| 2026-02-16 | 3500.00 | 3520.00 | 3395.00 | 3422.00 | +0.68% | 1,217,000 |
| 2026-02-13 | 3479.00 | 3533.00 | 3373.00 | 3399.00 | -3.27% | 1,456,700 |
| 2026-02-12 | 3542.00 | 3615.00 | 3478.00 | 3514.00 | -0.26% | 1,428,100 |
| 2026-02-10 | 3516.00 | 3589.00 | 3435.00 | 3523.00 | +1.24% | 1,776,400 |
| 2026-02-09 | 3449.00 | 3547.00 | 3386.00 | 3480.00 | +6.07% | 1,966,700 |
| 2026-02-06 | 3284.00 | 3375.00 | 3212.00 | 3281.00 | +2.95% | 2,066,200 |
| 2026-02-05 | 3161.00 | 3285.00 | 3137.00 | 3187.00 | -0.96% | 2,051,600 |
| 2026-02-04 | 3222.00 | 3257.00 | 3171.00 | 3218.00 | -4.28% | 1,677,300 |
| 2026-02-03 | 3295.00 | 3381.00 | 3264.00 | 3362.00 | +5.10% | 2,114,400 |
| 2026-02-02 | 3221.00 | 3393.00 | 3197.00 | 3199.00 | -2.71% | 2,833,700 |
| 2026-01-30 | 3410.00 | 3482.00 | 3270.00 | 3288.00 | -4.97% | 4,382,700 |
| 2026-01-29 | 3769.00 | 3777.00 | 3441.00 | 3460.00 | -6.21% | 3,738,300 |
| 2026-01-28 | 3627.00 | 3729.00 | 3583.00 | 3689.00 | +2.25% | 2,432,500 |
| 2026-01-27 | 3509.00 | 3652.00 | 3471.00 | 3608.00 | +2.82% | 2,069,800 |
| 2026-01-26 | 3493.00 | 3580.00 | 3453.00 | 3509.00 | -1.52% | 2,634,800 |
| 2026-01-23 | 3474.00 | 3574.00 | 3411.00 | 3563.00 | +1.48% | 2,718,000 |
| 2026-01-22 | 3545.00 | 3670.00 | 3454.00 | 3511.00 | -1.32% | 5,541,500 |
| 2026-01-21 | 3099.00 | 3588.00 | 3074.00 | 3558.00 | +12.28% | 7,129,800 |
| 2026-01-20 | 3213.00 | 3256.00 | 3130.00 | 3169.00 | -1.68% | 1,847,300 |
| 2026-01-19 | 3113.00 | 3286.00 | 3105.00 | 3223.00 | +1.42% | 3,123,300 |
| 2026-01-16 | 3000.00 | 3238.00 | 2941.50 | 3178.00 | +13.83% | 6,957,400 |
| 2026-01-15 | 2700.00 | 2839.50 | 2690.50 | 2792.00 | +0.89% | 3,456,600 |
| 2026-01-14 | 2878.00 | 2932.50 | 2765.00 | 2767.50 | -3.74% | 3,363,400 |
| 2026-01-13 | 2772.00 | 2918.00 | 2670.00 | 2875.00 | +13.48% | 6,189,900 |
| 2026-01-09 | 2530.00 | 2556.00 | 2482.00 | 2533.50 | +0.34% | 1,524,200 |
| 2026-01-08 | 2541.50 | 2575.00 | 2508.00 | 2525.00 | -1.10% | 1,362,800 |
| 2026-01-07 | 2528.00 | 2586.50 | 2508.50 | 2553.00 | +2.53% | 1,634,400 |
| 2026-01-06 | 2444.00 | 2528.00 | 2436.50 | 2490.00 | +2.89% | 1,669,300 |
| 2026-01-05 | 2367.00 | 2468.00 | 2357.00 | 2420.00 | +7.65% | 2,368,700 |
| 2025-12-30 | 2270.00 | 2275.50 | 2239.50 | 2248.00 | -1.55% | 566,700 |
| 2025-12-29 | 2340.50 | 2345.00 | 2260.50 | 2283.50 | -2.08% | 766,400 |
| 2025-12-26 | 2331.00 | 2365.00 | 2288.00 | 2332.00 | -0.28% | 1,251,300 |
| 2025-12-25 | 2227.00 | 2346.00 | 2225.00 | 2338.50 | +5.20% | 1,764,300 |
| 2025-12-24 | 2154.50 | 2231.50 | 2139.00 | 2223.00 | +3.88% | 972,800 |
| 2025-12-23 | 2148.50 | 2205.00 | 2126.50 | 2140.00 | +0.56% | 1,265,900 |
| 2025-12-22 | 2121.50 | 2136.50 | 2085.50 | 2128.00 | +5.11% | 750,900 |
| 2025-12-19 | 2020.00 | 2039.50 | 2008.00 | 2024.50 | +1.53% | 673,700 |
| 2025-12-18 | 2003.00 | 2019.50 | 1987.50 | 1994.00 | -2.87% | 808,000 |
| 2025-12-17 | 2029.50 | 2053.00 | 1993.00 | 2053.00 | +0.69% | 794,400 |
| 2025-12-16 | 2060.00 | 2072.00 | 2006.00 | 2039.00 | -1.02% | 801,800 |
| 2025-12-15 | 2100.50 | 2126.00 | 2053.00 | 2060.00 | -4.07% | 891,000 |
| 2025-12-12 | 2190.00 | 2190.00 | 2110.50 | 2147.50 | -0.56% | 891,500 |
| 2025-12-11 | 2203.50 | 2219.50 | 2140.00 | 2159.50 | -1.39% | 758,500 |
| 2025-12-10 | 2230.00 | 2258.00 | 2166.50 | 2190.00 | -1.04% | 852,400 |
| 2025-12-09 | 2180.50 | 2252.00 | 2173.00 | 2213.00 | +0.75% | 1,022,300 |
| 2025-12-08 | 2188.00 | 2223.00 | 2144.00 | 2196.50 | -0.16% | 1,186,000 |
| 2025-12-05 | 2151.00 | 2205.00 | 2125.00 | 2200.00 | -0.05% | 1,064,000 |
| 2025-12-04 | 2107.50 | 2214.50 | 2096.50 | 2201.00 | +4.91% | 1,410,500 |
| 2025-12-03 | 2114.50 | 2128.00 | 2086.00 | 2098.00 | +1.23% | 898,900 |
| 2025-12-02 | 2110.00 | 2132.00 | 2061.50 | 2072.50 | -1.33% | 780,400 |
| 2025-12-01 | 2096.00 | 2122.00 | 2068.50 | 2100.50 | +0.21% | 978,800 |
| 2025-11-28 | 2126.50 | 2143.00 | 2087.00 | 2096.00 | -0.29% | 948,500 |
| 2025-11-27 | 2085.50 | 2120.00 | 2082.50 | 2102.00 | +2.66% | 1,515,400 |
| 2025-11-26 | 1999.00 | 2054.50 | 1987.50 | 2047.50 | +3.04% | 1,026,500 |
| 2025-11-25 | 1978.50 | 1991.50 | 1944.00 | 1987.00 | +3.27% | 1,373,900 |
| 2025-11-21 | 1961.50 | 1975.50 | 1890.00 | 1924.00 | -7.79% | 1,918,400 |
| 2025-11-20 | 2084.50 | 2099.50 | 2031.50 | 2086.50 | +8.98% | 1,870,700 |
| 2025-11-19 | 1915.00 | 1965.00 | 1871.00 | 1914.50 | -1.34% | 1,123,200 |
| 2025-11-18 | 2000.00 | 2006.00 | 1940.50 | 1940.50 | -4.48% | 1,283,300 |
| 2025-11-17 | 2003.50 | 2040.00 | 1995.00 | 2031.50 | +1.35% | 1,261,800 |
| 2025-11-14 | 2035.00 | 2046.50 | 1995.00 | 2004.50 | -4.77% | 1,603,100 |
| 2025-11-13 | 2095.00 | 2135.50 | 2066.00 | 2105.00 | -1.10% | 1,023,500 |
| 2025-11-12 | 2097.50 | 2128.50 | 2065.00 | 2128.50 | +0.31% | 1,528,000 |
| 2025-11-11 | 2190.00 | 2195.00 | 2066.50 | 2122.00 | -2.57% | 1,686,000 |
| 2025-11-10 | 2180.00 | 2197.50 | 2122.00 | 2178.00 | +1.35% | 1,591,100 |
| 2025-11-07 | 2085.00 | 2201.00 | 2079.00 | 2149.00 | -1.87% | 2,430,700 |
| 2025-11-06 | 2140.00 | 2199.00 | 2108.00 | 2190.00 | +6.62% | 2,163,400 |
| 2025-11-05 | 2086.50 | 2104.00 | 1991.00 | 2054.00 | -7.16% | 2,135,200 |
| 2025-11-04 | 2180.00 | 2304.00 | 2171.00 | 2212.50 | +2.41% | 3,137,500 |
| 2025-10-31 | 2091.00 | 2178.50 | 2084.00 | 2160.50 | +3.30% | 2,474,800 |
| 2025-10-30 | 2042.00 | 2156.50 | 2029.00 | 2091.50 | +2.93% | 3,331,200 |
| 2025-10-29 | 2066.00 | 2098.00 | 2024.00 | 2032.00 | -2.10% | 1,928,700 |
| 2025-10-28 | 2121.00 | 2125.00 | 2062.50 | 2075.50 | -2.40% | 1,553,800 |
| 2025-10-27 | 2207.00 | 2219.00 | 2111.50 | 2126.50 | -1.80% | 2,590,800 |
| 2025-10-24 | 2050.00 | 2193.50 | 2030.50 | 2165.50 | +8.28% | 3,618,100 |
| 2025-10-23 | 2050.00 | 2053.00 | 1995.50 | 2000.00 | -5.01% | 2,291,300 |
| 2025-10-22 | 2102.00 | 2146.50 | 2098.00 | 2105.50 | -1.66% | 1,280,700 |
| 2025-10-21 | 2233.00 | 2240.00 | 2122.00 | 2141.00 | -3.99% | 2,437,800 |
| 2025-10-20 | 2195.00 | 2314.00 | 2175.00 | 2230.00 | +3.41% | 2,703,000 |
| 2025-10-17 | 2225.00 | 2243.50 | 2144.00 | 2156.50 | -2.53% | 2,089,800 |
| 2025-10-16 | 2350.00 | 2380.00 | 2190.50 | 2212.50 | -3.53% | 3,823,300 |
| 2025-10-15 | 2395.00 | 2411.50 | 2254.00 | 2293.50 | -4.79% | 4,426,500 |
| 2025-10-14 | 2369.00 | 2534.00 | 2335.50 | 2409.00 | +0.10% | 4,961,600 |
| 2025-10-10 | 2470.00 | 2475.00 | 2391.00 | 2406.50 | -2.57% | 1,756,600 |
| 2025-10-09 | 2462.00 | 2512.00 | 2432.50 | 2470.00 | +2.90% | 2,130,000 |
| 2025-10-08 | 2350.00 | 2434.50 | 2300.00 | 2400.50 | -0.60% | 2,606,000 |
| 2025-10-07 | 2499.50 | 2539.50 | 2404.50 | 2415.00 | -2.19% | 1,960,300 |
| 2025-10-06 | 2413.00 | 2492.00 | 2384.50 | 2469.00 | +5.27% | 3,128,000 |
| 2025-10-03 | 2370.00 | 2384.50 | 2290.50 | 2345.50 | -0.06% | 2,574,800 |
| 2025-10-02 | 2250.00 | 2349.50 | 2240.00 | 2347.00 | +9.06% | 2,835,400 |
| 2025-10-01 | 2233.50 | 2246.00 | 2142.00 | 2152.00 | -3.22% | 2,019,600 |
| 2025-09-30 | 2240.50 | 2315.00 | 2220.00 | 2223.50 | -0.58% | 1,563,700 |
| 2025-09-29 | 2180.00 | 2255.00 | 2156.00 | 2236.50 | +2.47% | 1,902,300 |
| 2025-09-26 | 2245.00 | 2292.50 | 2174.00 | 2182.50 | -6.61% | 3,414,000 |
| 2025-09-25 | 2152.50 | 2337.00 | 2136.50 | 2337.00 | +8.19% | 4,998,200 |
| 2025-09-24 | 2139.00 | 2242.00 | 2113.50 | 2160.00 | +2.30% | 4,460,100 |
| 2025-09-22 | 2078.00 | 2145.00 | 2045.00 | 2111.50 | +1.44% | 2,623,000 |
| 2025-09-19 | 2015.00 | 2086.50 | 1967.00 | 2081.50 | +6.96% | 5,454,600 |
| 2025-09-18 | 1810.00 | 1951.50 | 1798.50 | 1946.00 | +8.75% | 3,291,200 |
| 2025-09-17 | 1805.50 | 1827.00 | 1786.50 | 1789.50 | -1.81% | 1,093,000 |
| 2025-09-16 | 1804.00 | 1839.50 | 1778.00 | 1822.50 | +1.84% | 1,575,200 |
| 2025-09-12 | 1810.00 | 1813.00 | 1757.00 | 1789.50 | -0.80% | 1,528,300 |
| 2025-09-11 | 1798.00 | 1855.00 | 1794.00 | 1804.00 | +0.61% | 1,806,900 |
| 2025-09-10 | 1734.50 | 1798.00 | 1732.00 | 1793.00 | +3.58% | 1,588,400 |
| 2025-09-09 | 1710.00 | 1745.50 | 1703.00 | 1731.00 | +1.94% | 1,207,200 |
| 2025-09-08 | 1712.00 | 1715.00 | 1690.00 | 1698.00 | +1.07% | 985,100 |
| 2025-09-05 | 1670.00 | 1705.50 | 1658.50 | 1680.00 | +2.53% | 1,341,700 |
| 2025-09-04 | 1650.00 | 1654.00 | 1628.00 | 1638.50 | -0.21% | 1,251,800 |
| 2025-09-03 | 1678.50 | 1684.50 | 1638.50 | 1642.00 | -3.58% | 2,047,000 |
| 2025-09-02 | 1740.00 | 1755.00 | 1690.00 | 1703.00 | -3.16% | 1,562,700 |
| 2025-09-01 | 1814.50 | 1832.00 | 1748.50 | 1758.50 | -4.58% | 1,455,600 |
| 2025-08-29 | 1858.00 | 1887.00 | 1831.50 | 1843.00 | -0.51% | 820,700 |
| 2025-08-28 | 1827.00 | 1862.50 | 1806.00 | 1852.50 | +1.87% | 1,071,900 |
| 2025-08-27 | 1825.00 | 1832.00 | 1800.00 | 1818.50 | -0.08% | 1,050,500 |
| 2025-08-26 | 1803.00 | 1829.50 | 1793.50 | 1820.00 | -0.38% | 1,379,700 |
| 2025-08-25 | 1860.50 | 1867.00 | 1827.00 | 1827.00 | +0.11% | 954,500 |
| 2025-08-22 | 1832.00 | 1841.50 | 1808.50 | 1825.00 | -0.57% | 700,600 |
| 2025-08-21 | 1802.50 | 1847.50 | 1793.00 | 1835.50 | +0.80% | 976,900 |
| 2025-08-20 | 1890.00 | 1894.50 | 1815.00 | 1821.00 | -4.63% | 1,259,500 |
| 2025-08-19 | 1869.00 | 1936.00 | 1864.00 | 1909.50 | +2.58% | 1,100,300 |
| 2025-08-18 | 1939.50 | 1941.50 | 1861.00 | 1861.50 | -2.97% | 1,415,300 |
| 2025-08-15 | 1911.50 | 1947.00 | 1884.00 | 1918.50 | +1.78% | 1,572,100 |
| 2025-08-14 | 1911.00 | 1916.50 | 1882.50 | 1885.00 | -1.80% | 1,087,500 |
| 2025-08-13 | 2001.00 | 2005.00 | 1903.00 | 1919.50 | -3.59% | 1,715,400 |
| 2025-08-12 | 1976.50 | 2029.00 | 1975.00 | 1991.00 | +2.39% | 1,388,600 |
| 2025-08-08 | 1925.00 | 1977.00 | 1913.50 | 1944.50 | +0.65% | 1,220,600 |
| 2025-08-07 | 1935.00 | 1990.00 | 1918.50 | 1932.00 | -1.63% | 1,202,200 |
| 2025-08-06 | 1951.00 | 1969.50 | 1919.00 | 1964.00 | -0.81% | 1,373,700 |
| 2025-08-05 | 1912.50 | 1999.50 | 1901.00 | 1980.00 | +3.94% | 1,547,600 |
| 2025-08-04 | 1878.50 | 1942.50 | 1876.00 | 1905.00 | -2.68% | 1,284,300 |
| 2025-08-01 | 1937.00 | 1973.00 | 1870.00 | 1957.50 | -5.16% | 2,727,100 |
| 2025-07-31 | 1967.50 | 2064.00 | 1961.50 | 2064.00 | +6.09% | 2,021,600 |
| 2025-07-30 | 1965.50 | 1966.50 | 1935.00 | 1945.50 | -0.18% | 874,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+24.99%). Worst month: Jul (-12.30%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is RORZE CORPORATION's (6323.T) latest close?
3954.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6323.T's 52-week high and low?
5199.00 high and 1628.00 low over the trailing 52 weeks, as of 2026-08-07.
What is RORZE CORPORATION's strongest and weakest month historically?
Historically, 6323.T's strongest calendar month has been Jan (average +24.99%) and its weakest Jul (average -12.30%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.