Skip to main content
logo
ZERO Co., Ltd. (TYO:9028)
Japan flag Japan · Delayed Price · Currency is JPY
3,495.00
+85.00 (2.49%)
Apr 1, 2026, 10:28 AM JST

ZERO Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20263,375.003,480.003,365.003,410.003,410.000.29%20,600
Mar 30, 20263,495.003,495.003,380.003,400.003,400.00-1.88%20,600
Mar 27, 20263,420.003,505.003,420.003,465.003,465.003.13%37,600
Mar 26, 20263,405.003,405.003,340.003,360.003,360.00-0.44%11,900
Mar 25, 20263,365.003,400.003,355.003,375.003,375.002.27%18,100
Mar 24, 20263,330.003,330.003,270.003,300.003,300.001.23%12,000
Mar 23, 20263,275.003,275.003,195.003,260.003,260.00-2.54%15,800
Mar 19, 20263,450.003,450.003,345.003,345.003,345.00-3.32%15,000
Mar 18, 20263,435.003,470.003,430.003,460.003,460.001.47%6,800
Mar 17, 20263,425.003,455.003,390.003,410.003,410.00-0.44%10,300
Mar 16, 20263,475.003,475.003,385.003,425.003,425.00-2.42%18,900
Mar 13, 20263,555.003,575.003,510.003,510.003,510.00-2.09%8,600
Mar 12, 20263,610.003,610.003,505.003,585.003,585.00-1.24%16,900
Mar 11, 20263,635.003,635.003,605.003,630.003,630.000.41%27,100
Mar 10, 20263,600.003,650.003,575.003,615.003,615.001.12%8,300
Mar 9, 20263,600.003,600.003,505.003,575.003,575.00-3.77%28,800
Mar 6, 20263,760.003,760.003,710.003,715.003,715.00-1.20%22,700
Mar 5, 20263,730.003,785.003,705.003,760.003,760.001.62%13,100
Mar 4, 20263,640.003,715.003,640.003,700.003,700.00-1.33%62,500
Mar 3, 20263,700.003,765.003,680.003,750.003,750.001.21%26,900
Mar 2, 20263,730.003,750.003,635.003,705.003,705.00-2.50%24,800
Feb 27, 20263,760.003,810.003,730.003,800.003,800.00-0.13%21,600
Feb 26, 20263,855.003,900.003,765.003,805.003,805.00-0.13%20,400
Feb 25, 20263,750.003,825.003,720.003,810.003,810.002.42%35,500
Feb 24, 20263,705.003,740.003,665.003,720.003,720.001.22%15,200
Feb 20, 20263,720.003,725.003,675.003,675.003,675.00-1.21%14,900
Feb 19, 20263,680.003,730.003,660.003,720.003,720.002.48%13,300
Feb 18, 20263,645.003,650.003,590.003,630.003,630.000.14%19,700
Feb 17, 20263,565.003,630.003,540.003,625.003,625.003.28%45,600
Feb 16, 20263,420.003,545.003,420.003,510.003,510.004.31%40,600
Feb 13, 20263,700.003,705.003,365.003,365.003,365.00-15.45%110,800
Feb 12, 20263,880.004,005.003,870.003,980.003,980.002.45%57,300
Feb 10, 20263,990.004,000.003,880.003,885.003,885.00-2.63%23,100
Feb 9, 20263,965.004,025.003,935.003,990.003,990.002.18%25,300
Feb 6, 20263,985.004,000.003,895.003,905.003,905.00-1.51%29,400
Feb 5, 20263,845.003,975.003,845.003,965.003,965.003.12%44,000
Feb 4, 20263,840.003,860.003,830.003,845.003,845.000.13%4,800
Feb 3, 20263,825.003,870.003,810.003,840.003,840.000.79%12,500
Feb 2, 20263,875.003,880.003,790.003,810.003,810.00-1.80%23,600
Jan 30, 20263,770.003,900.003,770.003,880.003,880.003.05%41,200
Jan 29, 20263,850.003,850.003,745.003,765.003,765.00-1.31%23,100
Jan 28, 20263,870.003,870.003,800.003,815.003,815.00-2.18%15,100
Jan 27, 20263,910.003,910.003,860.003,900.003,900.00-0.26%9,600
Jan 26, 20263,960.003,960.003,865.003,910.003,910.00-1.39%18,100
Jan 23, 20263,980.003,995.003,960.003,965.003,965.00-8,200
Jan 22, 20264,035.004,035.003,935.003,965.003,965.00-0.88%12,800
Jan 21, 20264,000.004,025.003,950.004,000.004,000.00-1.23%21,600
Jan 20, 20264,150.004,150.004,050.004,050.004,050.00-2.17%20,500
Jan 19, 20264,165.004,170.004,110.004,140.004,140.00-0.60%16,900
Jan 16, 20264,185.004,185.004,140.004,165.004,165.00-0.12%14,000