ZACROS Corporation (TYO:7917)
Japan · Delayed Price · Currency is JPY 1,251.00
-5.00 (-0.40%)
Sep 18, 2026, 11:29 AM JST
ZACROS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,262.00 | 1,266.00 | 1,253.00 | 1,253.00 | - | -0.24% | 39,800 |
| Sep 17, 2026 | 1,254.00 | 1,261.00 | 1,249.00 | 1,256.00 | 1,256.00 | 0.80% | 86,100 |
| Sep 16, 2026 | 1,246.00 | 1,249.00 | 1,239.00 | 1,246.00 | 1,246.00 | 1.47% | 65,200 |
| Sep 15, 2026 | 1,210.00 | 1,228.00 | 1,210.00 | 1,228.00 | 1,228.00 | 0.74% | 98,900 |
| Sep 14, 2026 | 1,224.00 | 1,224.00 | 1,213.00 | 1,219.00 | 1,219.00 | - | 69,700 |
| Sep 11, 2026 | 1,202.00 | 1,220.00 | 1,195.00 | 1,219.00 | 1,219.00 | -0.65% | 110,500 |
| Sep 10, 2026 | 1,236.00 | 1,243.00 | 1,223.00 | 1,227.00 | 1,227.00 | -1.76% | 76,700 |
| Sep 9, 2026 | 1,222.00 | 1,254.00 | 1,218.00 | 1,249.00 | 1,249.00 | 2.21% | 148,700 |
| Sep 8, 2026 | 1,250.00 | 1,255.00 | 1,222.00 | 1,222.00 | 1,222.00 | -3.32% | 126,000 |
| Sep 7, 2026 | 1,252.00 | 1,265.00 | 1,252.00 | 1,264.00 | 1,264.00 | 0.96% | 69,300 |
| Sep 4, 2026 | 1,247.00 | 1,256.00 | 1,236.00 | 1,252.00 | 1,252.00 | 0.32% | 159,300 |
| Sep 3, 2026 | 1,265.00 | 1,265.00 | 1,245.00 | 1,248.00 | 1,248.00 | -0.56% | 127,000 |
| Sep 2, 2026 | 1,279.00 | 1,284.00 | 1,255.00 | 1,255.00 | 1,255.00 | -3.09% | 154,400 |
| Sep 1, 2026 | 1,290.00 | 1,306.00 | 1,285.00 | 1,295.00 | 1,295.00 | - | 112,300 |
| Aug 31, 2026 | 1,279.00 | 1,301.00 | 1,271.00 | 1,295.00 | 1,295.00 | 1.17% | 135,600 |
| Aug 28, 2026 | 1,274.00 | 1,299.00 | 1,274.00 | 1,280.00 | 1,280.00 | 1.03% | 133,200 |
| Aug 27, 2026 | 1,264.00 | 1,278.00 | 1,260.00 | 1,267.00 | 1,267.00 | -0.24% | 101,000 |
| Aug 26, 2026 | 1,262.00 | 1,274.00 | 1,260.00 | 1,270.00 | 1,270.00 | 0.63% | 73,100 |
| Aug 25, 2026 | 1,289.00 | 1,289.00 | 1,257.00 | 1,262.00 | 1,262.00 | -1.17% | 113,200 |
| Aug 24, 2026 | 1,271.00 | 1,283.00 | 1,265.00 | 1,277.00 | 1,277.00 | 0.39% | 162,900 |
| Aug 21, 2026 | 1,267.00 | 1,275.00 | 1,250.00 | 1,272.00 | 1,272.00 | -1.17% | 200,200 |
| Aug 20, 2026 | 1,274.00 | 1,287.00 | 1,264.00 | 1,287.00 | 1,287.00 | 1.18% | 152,200 |
| Aug 19, 2026 | 1,282.00 | 1,296.00 | 1,269.00 | 1,272.00 | 1,272.00 | -2.15% | 248,200 |
| Aug 18, 2026 | 1,311.00 | 1,318.00 | 1,295.00 | 1,300.00 | 1,300.00 | -0.84% | 107,500 |
| Aug 17, 2026 | 1,305.00 | 1,316.00 | 1,297.00 | 1,311.00 | 1,311.00 | 0.38% | 121,800 |
| Aug 14, 2026 | 1,277.00 | 1,309.00 | 1,276.00 | 1,306.00 | 1,306.00 | 2.03% | 160,500 |
| Aug 13, 2026 | 1,274.00 | 1,288.00 | 1,271.00 | 1,280.00 | 1,280.00 | 0.79% | 162,100 |
| Aug 12, 2026 | 1,282.00 | 1,283.00 | 1,257.00 | 1,270.00 | 1,270.00 | -1.01% | 203,300 |
| Aug 10, 2026 | 1,279.00 | 1,299.00 | 1,261.00 | 1,283.00 | 1,283.00 | 0.39% | 255,000 |
| Aug 7, 2026 | 1,335.00 | 1,351.00 | 1,277.00 | 1,278.00 | 1,278.00 | -10.32% | 383,000 |
| Aug 6, 2026 | 1,450.00 | 1,467.00 | 1,415.00 | 1,425.00 | 1,425.00 | -0.97% | 191,000 |
| 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 |