ZACROS Corporation (TYO:7917)
Japan · Delayed Price · Currency is JPY 1,423.00
-3.00 (-0.21%)
Apr 22, 2026, 3:30 PM JST
ZACROS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,432.00 | 1,436.00 | 1,405.00 | 1,409.00 | - | -1.19% | 41,700 |
| Apr 21, 2026 | 1,430.00 | 1,435.00 | 1,419.00 | 1,426.00 | 1,426.00 | 0.35% | 77,100 |
| Apr 20, 2026 | 1,441.00 | 1,441.00 | 1,408.00 | 1,421.00 | 1,421.00 | -0.28% | 94,800 |
| Apr 17, 2026 | 1,424.00 | 1,434.00 | 1,411.00 | 1,425.00 | 1,425.00 | -0.77% | 122,200 |
| Apr 16, 2026 | 1,421.00 | 1,443.00 | 1,421.00 | 1,436.00 | 1,436.00 | 1.27% | 97,200 |
| Apr 15, 2026 | 1,439.00 | 1,456.00 | 1,418.00 | 1,418.00 | 1,418.00 | 0.35% | 138,700 |
| Apr 14, 2026 | 1,413.00 | 1,422.00 | 1,405.00 | 1,413.00 | 1,413.00 | 0.50% | 94,700 |
| Apr 13, 2026 | 1,400.00 | 1,420.00 | 1,398.00 | 1,406.00 | 1,406.00 | -0.21% | 96,000 |
| Apr 10, 2026 | 1,389.00 | 1,419.00 | 1,389.00 | 1,409.00 | 1,409.00 | 2.25% | 127,200 |
| Apr 9, 2026 | 1,407.00 | 1,417.00 | 1,378.00 | 1,378.00 | 1,378.00 | -1.50% | 97,200 |
| Apr 8, 2026 | 1,407.00 | 1,413.00 | 1,391.00 | 1,399.00 | 1,399.00 | 3.78% | 171,500 |
| Apr 7, 2026 | 1,334.00 | 1,351.00 | 1,334.00 | 1,348.00 | 1,348.00 | 1.20% | 126,700 |
| Apr 6, 2026 | 1,334.00 | 1,350.00 | 1,327.00 | 1,332.00 | 1,332.00 | 0.76% | 93,200 |
| Apr 3, 2026 | 1,308.00 | 1,334.00 | 1,308.00 | 1,322.00 | 1,322.00 | 0.69% | 69,200 |
| Apr 2, 2026 | 1,350.00 | 1,365.00 | 1,308.00 | 1,313.00 | 1,313.00 | -2.31% | 124,300 |
| Apr 1, 2026 | 1,339.00 | 1,344.00 | 1,312.00 | 1,344.00 | 1,344.00 | 5.08% | 131,200 |
| Mar 31, 2026 | 1,266.00 | 1,300.00 | 1,258.00 | 1,279.00 | 1,279.00 | -1.31% | 160,300 |
| Mar 30, 2026 | 1,259.00 | 1,310.00 | 1,259.00 | 1,296.00 | 1,296.00 | -3.07% | 331,900 |
| Mar 27, 2026 | 1,326.00 | 1,344.00 | 1,309.00 | 1,337.00 | 1,319.00 | 0.68% | 445,200 |
| Mar 26, 2026 | 1,329.00 | 1,336.00 | 1,311.00 | 1,328.00 | 1,310.12 | 0.23% | 234,400 |
| Mar 25, 2026 | 1,348.00 | 1,349.00 | 1,322.00 | 1,325.00 | 1,307.16 | 2.24% | 215,300 |
| Mar 24, 2026 | 1,295.00 | 1,305.00 | 1,280.00 | 1,296.00 | 1,278.55 | 2.86% | 200,100 |
| Mar 23, 2026 | 1,279.00 | 1,284.00 | 1,250.00 | 1,260.00 | 1,243.04 | -3.74% | 287,100 |
| Mar 19, 2026 | 1,344.00 | 1,349.00 | 1,309.00 | 1,309.00 | 1,291.38 | -5.28% | 137,100 |
| Mar 18, 2026 | 1,354.00 | 1,382.00 | 1,344.00 | 1,382.00 | 1,363.39 | 3.44% | 158,300 |
| Mar 17, 2026 | 1,365.00 | 1,378.00 | 1,336.00 | 1,336.00 | 1,318.01 | -1.18% | 121,200 |
| Mar 16, 2026 | 1,338.00 | 1,355.00 | 1,334.00 | 1,352.00 | 1,333.80 | 0.90% | 160,500 |
| Mar 13, 2026 | 1,348.00 | 1,360.00 | 1,337.00 | 1,340.00 | 1,321.96 | -1.18% | 170,200 |
| Mar 12, 2026 | 1,374.00 | 1,380.00 | 1,348.00 | 1,356.00 | 1,337.74 | -2.59% | 264,000 |
| Mar 11, 2026 | 1,390.00 | 1,408.00 | 1,390.00 | 1,392.00 | 1,373.26 | 2.13% | 143,900 |
| Mar 10, 2026 | 1,357.00 | 1,376.00 | 1,348.00 | 1,363.00 | 1,344.65 | 2.71% | 180,700 |
| Mar 9, 2026 | 1,327.00 | 1,340.00 | 1,299.00 | 1,327.00 | 1,309.13 | -6.15% | 265,400 |
| Mar 6, 2026 | 1,394.00 | 1,416.00 | 1,385.00 | 1,414.00 | 1,394.96 | - | 128,000 |
| Mar 5, 2026 | 1,412.00 | 1,440.00 | 1,392.00 | 1,414.00 | 1,394.96 | 3.97% | 294,900 |
| Mar 4, 2026 | 1,400.00 | 1,423.00 | 1,338.00 | 1,360.00 | 1,341.69 | -6.08% | 343,800 |
| Mar 3, 2026 | 1,491.00 | 1,514.00 | 1,448.00 | 1,448.00 | 1,428.51 | -4.61% | 364,400 |
| Mar 2, 2026 | 1,534.00 | 1,534.00 | 1,490.00 | 1,518.00 | 1,497.56 | -1.56% | 308,200 |
| Feb 27, 2026 | 1,473.00 | 1,548.00 | 1,468.00 | 1,542.00 | 1,521.24 | 3.98% | 327,800 |
| Feb 26, 2026 | 1,499.00 | 1,502.00 | 1,470.00 | 1,483.00 | 1,463.03 | 0.41% | 226,400 |
| Feb 25, 2026 | 1,495.00 | 1,512.00 | 1,474.00 | 1,477.00 | 1,457.12 | -0.07% | 205,600 |
| Feb 24, 2026 | 1,424.00 | 1,484.00 | 1,417.00 | 1,478.00 | 1,458.10 | 5.35% | 195,700 |
| Feb 20, 2026 | 1,409.00 | 1,417.00 | 1,400.00 | 1,403.00 | 1,384.11 | -1.82% | 110,000 |
| Feb 19, 2026 | 1,420.00 | 1,429.00 | 1,410.00 | 1,429.00 | 1,409.76 | 0.56% | 113,700 |
| Feb 18, 2026 | 1,420.00 | 1,426.00 | 1,404.00 | 1,421.00 | 1,401.87 | 1.50% | 104,600 |
| Feb 17, 2026 | 1,396.00 | 1,415.00 | 1,385.00 | 1,400.00 | 1,381.15 | 0.29% | 109,300 |
| Feb 16, 2026 | 1,373.00 | 1,403.00 | 1,361.00 | 1,396.00 | 1,377.21 | 2.87% | 167,100 |
| Feb 13, 2026 | 1,406.00 | 1,408.00 | 1,356.00 | 1,357.00 | 1,338.73 | -3.42% | 166,100 |
| Feb 12, 2026 | 1,397.00 | 1,417.00 | 1,387.00 | 1,405.00 | 1,386.08 | -0.71% | 211,700 |
| Feb 10, 2026 | 1,367.00 | 1,416.00 | 1,364.00 | 1,415.00 | 1,395.95 | 4.66% | 340,700 |
| Feb 9, 2026 | 1,360.00 | 1,365.00 | 1,326.00 | 1,352.00 | 1,333.80 | -0.37% | 375,400 |