ZACROS Corporation (TYO:7917)
Japan · Delayed Price · Currency is JPY 1,421.00
-18.00 (-1.25%)
Aug 6, 2026, 11:30 AM JST
ZACROS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,400.00 | 1,440.00 | 1,398.00 | 1,439.00 | 1,439.00 | 3.53% | 165,300 |
| Aug 4, 2026 | 1,381.00 | 1,395.00 | 1,374.00 | 1,390.00 | 1,390.00 | 0.14% | 117,500 |
| Aug 3, 2026 | 1,352.00 | 1,388.00 | 1,330.00 | 1,388.00 | 1,388.00 | 2.36% | 222,500 |
| Jul 31, 2026 | 1,347.00 | 1,361.00 | 1,314.00 | 1,356.00 | 1,356.00 | 1.88% | 159,700 |
| Jul 30, 2026 | 1,340.00 | 1,342.00 | 1,319.00 | 1,331.00 | 1,331.00 | -0.75% | 155,100 |
| Jul 29, 2026 | 1,363.00 | 1,363.00 | 1,313.00 | 1,341.00 | 1,341.00 | -1.18% | 217,500 |
| Jul 28, 2026 | 1,383.00 | 1,404.00 | 1,347.00 | 1,357.00 | 1,357.00 | -2.65% | 147,000 |
| Jul 27, 2026 | 1,378.00 | 1,401.00 | 1,376.00 | 1,394.00 | 1,394.00 | 1.98% | 123,700 |
| Jul 24, 2026 | 1,381.00 | 1,396.00 | 1,358.00 | 1,367.00 | 1,367.00 | -2.84% | 88,500 |
| Jul 23, 2026 | 1,380.00 | 1,422.00 | 1,361.00 | 1,407.00 | 1,407.00 | 1.01% | 132,900 |
| Jul 22, 2026 | 1,422.00 | 1,433.00 | 1,393.00 | 1,393.00 | 1,393.00 | -1.90% | 206,000 |
| Jul 21, 2026 | 1,394.00 | 1,429.00 | 1,375.00 | 1,420.00 | 1,420.00 | 2.38% | 180,700 |
| Jul 17, 2026 | 1,412.00 | 1,425.00 | 1,364.00 | 1,387.00 | 1,387.00 | -1.77% | 260,400 |
| Jul 16, 2026 | 1,371.00 | 1,438.00 | 1,369.00 | 1,412.00 | 1,412.00 | 3.75% | 270,400 |
| Jul 15, 2026 | 1,332.00 | 1,368.00 | 1,331.00 | 1,361.00 | 1,361.00 | 2.95% | 142,600 |
| Jul 14, 2026 | 1,320.00 | 1,333.00 | 1,304.00 | 1,322.00 | 1,322.00 | 1.07% | 144,500 |
| Jul 13, 2026 | 1,324.00 | 1,336.00 | 1,304.00 | 1,308.00 | 1,308.00 | -0.91% | 122,000 |
| Jul 10, 2026 | 1,316.00 | 1,335.00 | 1,309.00 | 1,320.00 | 1,320.00 | 1.54% | 179,200 |
| Jul 9, 2026 | 1,311.00 | 1,317.00 | 1,292.00 | 1,300.00 | 1,300.00 | -0.23% | 107,800 |
| Jul 8, 2026 | 1,305.00 | 1,323.00 | 1,303.00 | 1,303.00 | 1,303.00 | -1.06% | 148,200 |
| Jul 7, 2026 | 1,352.00 | 1,356.00 | 1,317.00 | 1,317.00 | 1,317.00 | -1.79% | 171,000 |
| Jul 6, 2026 | 1,374.00 | 1,382.00 | 1,341.00 | 1,341.00 | 1,341.00 | -1.54% | 143,500 |
| Jul 3, 2026 | 1,350.00 | 1,363.00 | 1,328.00 | 1,362.00 | 1,362.00 | -0.22% | 164,500 |
| Jul 2, 2026 | 1,413.00 | 1,417.00 | 1,356.00 | 1,365.00 | 1,365.00 | -1.30% | 188,800 |
| Jul 1, 2026 | 1,383.00 | 1,400.00 | 1,373.00 | 1,383.00 | 1,383.00 | 0.44% | 180,600 |
| Jun 30, 2026 | 1,380.00 | 1,387.00 | 1,359.00 | 1,377.00 | 1,377.00 | -0.72% | 158,400 |
| Jun 29, 2026 | 1,363.00 | 1,387.00 | 1,346.00 | 1,387.00 | 1,387.00 | 2.66% | 247,600 |
| Jun 26, 2026 | 1,341.00 | 1,363.00 | 1,337.00 | 1,351.00 | 1,351.00 | 0.90% | 178,700 |
| Jun 25, 2026 | 1,358.00 | 1,358.00 | 1,333.00 | 1,339.00 | 1,339.00 | 0.75% | 128,400 |
| Jun 24, 2026 | 1,315.00 | 1,337.00 | 1,312.00 | 1,329.00 | 1,329.00 | 0.99% | 139,800 |
| Jun 23, 2026 | 1,354.00 | 1,360.00 | 1,314.00 | 1,316.00 | 1,316.00 | -2.52% | 171,300 |
| Jun 22, 2026 | 1,350.00 | 1,365.00 | 1,343.00 | 1,350.00 | 1,350.00 | 0.97% | 159,300 |
| Jun 19, 2026 | 1,338.00 | 1,350.00 | 1,324.00 | 1,337.00 | 1,337.00 | 1.21% | 168,900 |
| Jun 18, 2026 | 1,298.00 | 1,329.00 | 1,298.00 | 1,321.00 | 1,321.00 | 1.07% | 117,200 |
| Jun 17, 2026 | 1,300.00 | 1,313.00 | 1,297.00 | 1,307.00 | 1,307.00 | 1.48% | 127,700 |
| Jun 16, 2026 | 1,300.00 | 1,300.00 | 1,287.00 | 1,288.00 | 1,288.00 | -1.38% | 69,000 |
| Jun 15, 2026 | 1,300.00 | 1,320.00 | 1,295.00 | 1,306.00 | 1,306.00 | 2.11% | 91,800 |
| Jun 12, 2026 | 1,244.00 | 1,285.00 | 1,241.00 | 1,279.00 | 1,279.00 | 3.81% | 215,300 |
| Jun 11, 2026 | 1,227.00 | 1,239.00 | 1,194.00 | 1,232.00 | 1,232.00 | 0.24% | 176,500 |
| Jun 10, 2026 | 1,242.00 | 1,249.00 | 1,218.00 | 1,229.00 | 1,229.00 | -0.57% | 140,500 |
| Jun 9, 2026 | 1,272.00 | 1,279.00 | 1,231.00 | 1,236.00 | 1,236.00 | -1.90% | 244,300 |
| Jun 8, 2026 | 1,258.00 | 1,271.00 | 1,241.00 | 1,260.00 | 1,260.00 | -2.17% | 249,200 |
| Jun 5, 2026 | 1,275.00 | 1,292.00 | 1,271.00 | 1,288.00 | 1,288.00 | 0.78% | 119,700 |
| Jun 4, 2026 | 1,269.00 | 1,283.00 | 1,260.00 | 1,278.00 | 1,278.00 | 0.08% | 103,200 |
| Jun 3, 2026 | 1,275.00 | 1,290.00 | 1,268.00 | 1,277.00 | 1,277.00 | 1.92% | 112,300 |
| Jun 2, 2026 | 1,244.00 | 1,261.00 | 1,238.00 | 1,253.00 | 1,253.00 | -0.08% | 176,400 |
| Jun 1, 2026 | 1,258.00 | 1,264.00 | 1,243.00 | 1,254.00 | 1,254.00 | -1.03% | 170,300 |
| May 29, 2026 | 1,301.00 | 1,304.00 | 1,267.00 | 1,267.00 | 1,267.00 | -1.78% | 155,700 |
| May 28, 2026 | 1,287.00 | 1,291.00 | 1,256.00 | 1,290.00 | 1,290.00 | 0.55% | 138,800 |
| May 27, 2026 | 1,293.00 | 1,306.00 | 1,271.00 | 1,283.00 | 1,283.00 | -1.16% | 123,100 |