ZACROS Corporation (TYO:7917)
Japan · Delayed Price · Currency is JPY 1,253.00
-1.00 (-0.08%)
Jun 2, 2026, 3:30 PM JST
ZACROS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,244.00 | 1,261.00 | 1,238.00 | 1,260.00 | - | 0.48% | 107,200 |
| 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 |
| May 26, 2026 | 1,261.00 | 1,302.00 | 1,260.00 | 1,298.00 | 1,298.00 | 3.10% | 156,400 |
| May 25, 2026 | 1,284.00 | 1,293.00 | 1,259.00 | 1,259.00 | 1,259.00 | -0.08% | 211,000 |
| May 22, 2026 | 1,277.00 | 1,277.00 | 1,255.00 | 1,260.00 | 1,260.00 | -0.32% | 101,100 |
| May 21, 2026 | 1,263.00 | 1,286.00 | 1,263.00 | 1,264.00 | 1,264.00 | 0.96% | 106,600 |
| May 20, 2026 | 1,249.00 | 1,255.00 | 1,235.00 | 1,252.00 | 1,252.00 | -0.48% | 163,100 |
| May 19, 2026 | 1,268.00 | 1,293.00 | 1,258.00 | 1,258.00 | 1,258.00 | 0.64% | 190,000 |
| May 18, 2026 | 1,271.00 | 1,274.00 | 1,248.00 | 1,250.00 | 1,250.00 | -2.19% | 142,400 |
| May 15, 2026 | 1,320.00 | 1,324.00 | 1,267.00 | 1,278.00 | 1,278.00 | -1.84% | 147,800 |
| May 14, 2026 | 1,318.00 | 1,334.00 | 1,302.00 | 1,302.00 | 1,302.00 | -1.36% | 133,100 |
| May 13, 2026 | 1,351.00 | 1,355.00 | 1,303.00 | 1,320.00 | 1,320.00 | -2.87% | 214,100 |
| May 12, 2026 | 1,307.00 | 1,422.00 | 1,307.00 | 1,359.00 | 1,359.00 | 7.35% | 476,800 |
| May 11, 2026 | 1,287.00 | 1,319.00 | 1,255.00 | 1,266.00 | 1,266.00 | -10.21% | 513,600 |
| May 8, 2026 | 1,417.00 | 1,426.00 | 1,379.00 | 1,410.00 | 1,410.00 | -0.14% | 240,900 |
| May 7, 2026 | 1,389.00 | 1,430.00 | 1,377.00 | 1,412.00 | 1,412.00 | 3.82% | 163,000 |
| May 1, 2026 | 1,369.00 | 1,369.00 | 1,345.00 | 1,360.00 | 1,360.00 | -0.66% | 76,700 |
| Apr 30, 2026 | 1,367.00 | 1,380.00 | 1,360.00 | 1,369.00 | 1,369.00 | -2.00% | 125,500 |
| Apr 28, 2026 | 1,369.00 | 1,397.00 | 1,369.00 | 1,397.00 | 1,397.00 | 2.05% | 117,200 |
| Apr 27, 2026 | 1,380.00 | 1,388.00 | 1,353.00 | 1,369.00 | 1,369.00 | -1.58% | 146,500 |
| Apr 24, 2026 | 1,430.00 | 1,430.00 | 1,384.00 | 1,391.00 | 1,391.00 | -0.64% | 174,700 |
| Apr 23, 2026 | 1,412.00 | 1,418.00 | 1,389.00 | 1,400.00 | 1,400.00 | -1.62% | 119,900 |
| Apr 22, 2026 | 1,432.00 | 1,436.00 | 1,400.00 | 1,423.00 | 1,423.00 | -0.21% | 114,700 |
| 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 | -1.74% | 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 |