ZACROS Corporation (TYO:7917)
Japan · Delayed Price · Currency is JPY 1,396.00
+39.00 (2.87%)
Feb 16, 2026, 3:30 PM JST
ZACROS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,406.00 | 1,408.00 | 1,356.00 | 1,357.00 | 1,357.00 | -3.42% | 166,100 |
| Feb 12, 2026 | 1,397.00 | 1,417.00 | 1,387.00 | 1,405.00 | 1,405.00 | -0.71% | 211,700 |
| Feb 10, 2026 | 1,367.00 | 1,416.00 | 1,364.00 | 1,415.00 | 1,415.00 | 4.66% | 340,700 |
| Feb 9, 2026 | 1,360.00 | 1,365.00 | 1,326.00 | 1,352.00 | 1,352.00 | -0.37% | 339,900 |
| Feb 6, 2026 | 1,285.00 | 1,381.00 | 1,276.00 | 1,357.00 | 1,357.00 | 14.51% | 1,134,500 |
| Feb 5, 2026 | 1,225.00 | 1,225.00 | 1,181.00 | 1,185.00 | 1,185.00 | -1.90% | 214,900 |
| Feb 4, 2026 | 1,197.00 | 1,212.00 | 1,190.00 | 1,208.00 | 1,208.00 | 1.34% | 203,900 |
| Feb 3, 2026 | 1,162.00 | 1,194.00 | 1,160.00 | 1,192.00 | 1,192.00 | 3.11% | 139,900 |
| Feb 2, 2026 | 1,172.00 | 1,186.00 | 1,152.00 | 1,156.00 | 1,156.00 | -0.69% | 143,300 |
| Jan 30, 2026 | 1,155.00 | 1,173.00 | 1,146.00 | 1,164.00 | 1,164.00 | 1.48% | 195,600 |
| Jan 29, 2026 | 1,147.00 | 1,152.00 | 1,126.00 | 1,147.00 | 1,147.00 | - | 131,800 |
| Jan 28, 2026 | 1,161.00 | 1,161.00 | 1,147.00 | 1,147.00 | 1,147.00 | -2.30% | 221,400 |
| Jan 27, 2026 | 1,164.00 | 1,174.00 | 1,155.00 | 1,174.00 | 1,174.00 | -0.93% | 206,100 |
| Jan 26, 2026 | 1,187.00 | 1,191.00 | 1,176.00 | 1,185.00 | 1,185.00 | -1.58% | 142,400 |
| 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 |