Skip to main content
logo
ZERO Co., Ltd. (TYO:9028)
Japan flag Japan · Delayed Price · Currency is JPY
3,910.00
-55.00 (-1.39%)
Jan 26, 2026, 3:30 PM JST

ZERO Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 20264,090.004,180.004,085.004,170.004,170.001.96%17,800
Jan 14, 20264,090.004,120.004,075.004,090.004,090.00-0.12%24,100
Jan 13, 20264,100.004,110.004,070.004,095.004,095.001.49%19,200
Jan 9, 20264,025.004,095.004,025.004,035.004,035.00-0.25%19,600
Jan 8, 20263,995.004,060.003,995.004,045.004,045.001.25%18,700
Jan 7, 20264,010.004,010.003,960.003,995.003,995.00-13,500
Jan 6, 20263,930.004,040.003,930.003,995.003,995.001.78%35,100
Jan 5, 20263,975.003,975.003,910.003,925.003,925.00-2.61%30,100
Dec 30, 20253,970.004,090.003,970.004,030.004,030.001.51%47,700
Dec 29, 20253,915.003,970.003,895.003,970.003,970.001.53%23,800
Dec 26, 20253,890.003,935.003,890.003,910.003,854.00-0.64%22,800
Dec 25, 20253,905.003,955.003,890.003,935.003,878.641.55%19,800
Dec 24, 20253,900.003,900.003,820.003,875.003,819.50-1.02%35,800
Dec 23, 20253,900.003,920.003,860.003,915.003,858.930.38%42,700
Dec 22, 20253,940.003,940.003,895.003,900.003,844.14-0.26%19,200
Dec 19, 20253,920.003,945.003,895.003,910.003,854.00-1.26%26,100
Dec 18, 20253,880.003,970.003,880.003,960.003,903.281.54%29,800
Dec 17, 20253,725.003,915.003,725.003,900.003,844.144.70%51,600
Dec 16, 20253,785.003,785.003,705.003,725.003,671.65-1.46%45,500
Dec 15, 20253,685.003,780.003,670.003,780.003,725.864.13%22,800
Dec 12, 20253,580.003,660.003,580.003,630.003,578.011.40%23,100
Dec 11, 20253,690.003,695.003,580.003,580.003,528.73-1.10%23,800
Dec 10, 20253,590.003,630.003,555.003,620.003,568.151.40%17,000
Dec 9, 20253,585.003,605.003,560.003,570.003,518.87-0.83%12,800
Dec 8, 20253,575.003,600.003,540.003,600.003,548.441.41%26,900
Dec 5, 20253,600.003,610.003,540.003,550.003,499.16-1.25%40,300
Dec 4, 20253,565.003,610.003,555.003,595.003,543.512.28%42,000
Dec 3, 20253,385.003,570.003,385.003,515.003,464.663.84%101,900
Dec 2, 20253,355.003,415.003,340.003,385.003,336.521.20%34,400
Dec 1, 20253,375.003,375.003,335.003,345.003,297.09-0.15%40,900
Nov 28, 20253,260.003,350.003,260.003,350.003,302.022.76%52,300
Nov 27, 20253,235.003,270.003,185.003,260.003,213.312.03%43,100
Nov 26, 20253,220.003,230.003,185.003,195.003,149.240.47%41,800
Nov 25, 20253,115.003,210.003,115.003,180.003,134.462.58%38,400
Nov 21, 20253,075.003,105.003,065.003,100.003,055.600.65%21,200
Nov 20, 20253,065.003,100.003,065.003,080.003,035.891.32%20,700
Nov 19, 20253,035.003,070.003,015.003,040.002,996.460.16%18,700
Nov 18, 20253,045.003,055.003,020.003,035.002,991.530.17%37,800
Nov 17, 20252,994.003,045.002,970.003,030.002,986.601.00%21,100
Nov 14, 20252,938.003,035.002,938.003,000.002,957.03-2.28%68,300
Nov 13, 20253,135.003,140.003,065.003,070.003,026.03-2.23%33,900
Nov 12, 20253,120.003,150.003,120.003,140.003,095.030.96%6,700
Nov 11, 20253,135.003,145.003,105.003,110.003,065.46-0.32%18,300