ZACROS Corporation (TYO:7917)
Japan · Delayed Price · Currency is JPY 1,204.00
-8.00 (-0.66%)
Jan 23, 2026, 3:30 PM JST
ZACROS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,215.00 | 1,217.00 | 1,197.00 | 1,204.00 | 1,204.00 | -0.66% | 125,800 |
| Jan 22, 2026 | 1,196.00 | 1,217.00 | 1,195.00 | 1,212.00 | 1,212.00 | 1.17% | 132,600 |
| Jan 21, 2026 | 1,180.00 | 1,199.00 | 1,173.00 | 1,198.00 | 1,198.00 | 0.59% | 95,100 |
| Jan 20, 2026 | 1,224.00 | 1,224.00 | 1,191.00 | 1,191.00 | 1,191.00 | -1.57% | 132,400 |
| Jan 19, 2026 | 1,204.00 | 1,215.00 | 1,197.00 | 1,210.00 | 1,210.00 | 0.83% | 80,800 |
| Jan 16, 2026 | 1,181.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 0.84% | 166,800 |
| Jan 15, 2026 | 1,182.00 | 1,195.00 | 1,179.00 | 1,190.00 | 1,190.00 | 0.08% | 88,600 |
| Jan 14, 2026 | 1,161.00 | 1,189.00 | 1,161.00 | 1,189.00 | 1,189.00 | 2.24% | 115,400 |
| Jan 13, 2026 | 1,163.00 | 1,172.00 | 1,150.00 | 1,163.00 | 1,163.00 | 1.13% | 138,500 |
| Jan 9, 2026 | 1,155.00 | 1,162.00 | 1,148.00 | 1,150.00 | 1,150.00 | -0.26% | 77,600 |
| Jan 8, 2026 | 1,158.00 | 1,159.00 | 1,149.00 | 1,153.00 | 1,153.00 | -0.26% | 96,100 |
| Jan 7, 2026 | 1,149.00 | 1,158.00 | 1,136.00 | 1,156.00 | 1,156.00 | 0.35% | 147,400 |
| Jan 6, 2026 | 1,151.00 | 1,159.00 | 1,140.00 | 1,152.00 | 1,152.00 | -0.17% | 182,800 |
| Jan 5, 2026 | 1,164.00 | 1,172.00 | 1,152.00 | 1,154.00 | 1,154.00 | -0.09% | 117,800 |
| Dec 30, 2025 | 1,160.00 | 1,163.00 | 1,153.00 | 1,155.00 | 1,155.00 | -0.60% | 78,000 |
| Dec 29, 2025 | 1,158.00 | 1,164.00 | 1,152.00 | 1,162.00 | 1,162.00 | 0.35% | 113,900 |
| Dec 26, 2025 | 1,160.00 | 1,164.00 | 1,152.00 | 1,158.00 | 1,158.00 | 0.35% | 101,800 |
| Dec 25, 2025 | 1,155.00 | 1,159.00 | 1,140.00 | 1,154.00 | 1,154.00 | 1.41% | 109,300 |
| Dec 24, 2025 | 1,149.00 | 1,151.00 | 1,130.00 | 1,138.00 | 1,138.00 | -1.30% | 86,400 |
| Dec 23, 2025 | 1,155.00 | 1,160.00 | 1,144.00 | 1,153.00 | 1,153.00 | 0.09% | 155,900 |
| Dec 22, 2025 | 1,165.00 | 1,165.00 | 1,143.00 | 1,152.00 | 1,152.00 | 0.09% | 99,300 |
| Dec 19, 2025 | 1,153.00 | 1,159.00 | 1,149.00 | 1,151.00 | 1,151.00 | -0.17% | 148,800 |
| Dec 18, 2025 | 1,153.00 | 1,161.00 | 1,142.00 | 1,153.00 | 1,153.00 | 0.35% | 102,200 |
| Dec 17, 2025 | 1,163.00 | 1,164.00 | 1,142.00 | 1,149.00 | 1,149.00 | -0.95% | 132,600 |
| Dec 16, 2025 | 1,163.00 | 1,167.00 | 1,148.00 | 1,160.00 | 1,160.00 | -0.26% | 102,600 |
| Dec 15, 2025 | 1,159.00 | 1,163.00 | 1,151.00 | 1,163.00 | 1,163.00 | 0.78% | 109,400 |
| Dec 12, 2025 | 1,163.00 | 1,167.00 | 1,150.00 | 1,154.00 | 1,154.00 | 0.79% | 145,700 |
| Dec 11, 2025 | 1,160.00 | 1,164.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.87% | 79,700 |
| Dec 10, 2025 | 1,145.00 | 1,159.00 | 1,145.00 | 1,155.00 | 1,155.00 | 0.87% | 71,500 |
| Dec 9, 2025 | 1,148.00 | 1,151.00 | 1,135.00 | 1,145.00 | 1,145.00 | -0.43% | 69,900 |
| Dec 8, 2025 | 1,143.00 | 1,150.00 | 1,137.00 | 1,150.00 | 1,150.00 | 1.86% | 120,900 |
| Dec 5, 2025 | 1,134.00 | 1,138.00 | 1,125.00 | 1,129.00 | 1,129.00 | -1.66% | 116,400 |
| Dec 4, 2025 | 1,124.00 | 1,153.00 | 1,124.00 | 1,148.00 | 1,148.00 | 2.41% | 127,200 |
| Dec 3, 2025 | 1,143.00 | 1,151.00 | 1,121.00 | 1,121.00 | 1,121.00 | -3.03% | 156,600 |
| Dec 2, 2025 | 1,169.00 | 1,169.00 | 1,143.00 | 1,156.00 | 1,156.00 | -1.37% | 123,500 |
| Dec 1, 2025 | 1,182.00 | 1,191.00 | 1,167.00 | 1,172.00 | 1,172.00 | -0.59% | 205,800 |
| Nov 28, 2025 | 1,165.00 | 1,185.00 | 1,165.00 | 1,179.00 | 1,179.00 | 1.46% | 135,900 |
| Nov 27, 2025 | 1,155.00 | 1,165.00 | 1,146.00 | 1,162.00 | 1,162.00 | 1.48% | 104,000 |
| Nov 26, 2025 | 1,140.00 | 1,151.00 | 1,135.00 | 1,145.00 | 1,145.00 | 1.78% | 130,100 |
| Nov 25, 2025 | 1,124.00 | 1,125.00 | 1,114.00 | 1,125.00 | 1,125.00 | 0.36% | 115,100 |
| Nov 21, 2025 | 1,082.00 | 1,121.00 | 1,082.00 | 1,121.00 | 1,121.00 | 3.51% | 243,100 |
| Nov 20, 2025 | 1,078.00 | 1,088.00 | 1,073.00 | 1,083.00 | 1,083.00 | 2.36% | 105,100 |
| Nov 19, 2025 | 1,071.00 | 1,078.00 | 1,056.00 | 1,058.00 | 1,058.00 | -1.21% | 114,100 |
| Nov 18, 2025 | 1,075.00 | 1,078.00 | 1,059.00 | 1,071.00 | 1,071.00 | -1.02% | 103,000 |
| Nov 17, 2025 | 1,091.00 | 1,096.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.37% | 89,100 |
| Nov 14, 2025 | 1,077.00 | 1,092.00 | 1,073.00 | 1,086.00 | 1,086.00 | -0.37% | 76,900 |
| Nov 13, 2025 | 1,078.00 | 1,090.00 | 1,077.00 | 1,090.00 | 1,090.00 | 2.06% | 91,700 |
| Nov 12, 2025 | 1,062.00 | 1,075.00 | 1,059.00 | 1,068.00 | 1,068.00 | 1.04% | 108,600 |
| Nov 11, 2025 | 1,063.00 | 1,069.00 | 1,047.00 | 1,057.00 | 1,057.00 | -0.38% | 133,200 |
| Nov 10, 2025 | 1,073.00 | 1,073.00 | 1,053.00 | 1,061.00 | 1,061.00 | -0.19% | 159,000 |