Skip to main content
logo
ZERO Co., Ltd. (TYO:9028)
Japan flag Japan · Delayed Price · Currency is JPY
3,595.00
+5.00 (0.14%)
Jun 22, 2026, 2:24 PM JST

ZERO Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20263,575.003,600.003,550.003,590.003,590.000.42%12,500
Jun 18, 20263,605.003,615.003,560.003,575.003,575.00-0.83%16,400
Jun 17, 20263,595.003,670.003,595.003,605.003,605.000.14%9,800
Jun 16, 20263,540.003,605.003,485.003,600.003,600.001.84%11,800
Jun 15, 20263,600.003,620.003,530.003,535.003,535.00-1.81%17,700
Jun 12, 20263,600.003,600.003,585.003,600.003,600.000.28%7,000
Jun 11, 20263,595.003,600.003,560.003,590.003,590.00-0.14%10,200
Jun 10, 20263,610.003,635.003,595.003,595.003,595.00-0.42%16,900
Jun 9, 20263,700.003,750.003,605.003,610.003,610.00-1.77%10,900
Jun 8, 20263,710.003,725.003,650.003,675.003,675.00-1.87%12,400
Jun 5, 20263,700.003,765.003,700.003,745.003,745.001.22%7,500
Jun 4, 20263,670.003,740.003,670.003,700.003,700.000.68%7,900
Jun 3, 20263,665.003,725.003,665.003,675.003,675.00-0.27%13,000
Jun 2, 20263,655.003,700.003,640.003,685.003,685.000.27%8,400
Jun 1, 20263,735.003,735.003,675.003,675.003,675.00-1.61%21,900
May 29, 20263,735.003,785.003,720.003,735.003,735.000.13%13,300
May 28, 20263,700.003,755.003,695.003,730.003,730.000.40%17,700
May 27, 20263,725.003,765.003,680.003,715.003,715.000.27%12,900
May 26, 20263,675.003,745.003,650.003,705.003,705.001.09%9,400
May 25, 20263,685.003,725.003,650.003,665.003,665.00-1.48%16,000
May 22, 20263,760.003,800.003,705.003,720.003,720.00-0.67%25,000
May 21, 20263,795.003,880.003,730.003,745.003,745.000.40%60,200
May 20, 20263,485.003,825.003,450.003,730.003,730.005.07%93,500
May 19, 20263,495.003,570.003,450.003,550.003,550.001.57%27,700
May 18, 20263,490.003,500.003,410.003,495.003,495.000.87%27,100
May 15, 20263,405.003,465.003,360.003,465.003,465.002.51%27,300
May 14, 20263,405.003,415.003,340.003,380.003,380.00-1.31%23,100
May 13, 20263,335.003,425.003,335.003,425.003,425.001.78%23,800
May 12, 20263,415.003,415.003,325.003,365.003,365.000.60%13,300
May 11, 20263,380.003,395.003,325.003,345.003,345.00-0.15%21,600
May 8, 20263,335.003,365.003,260.003,350.003,350.000.75%30,900
May 7, 20263,320.003,340.003,265.003,325.003,325.000.76%38,100
May 1, 20263,330.003,330.003,265.003,300.003,300.00-0.75%13,000
Apr 30, 20263,375.003,375.003,305.003,325.003,325.00-2.06%28,900
Apr 28, 20263,440.003,440.003,350.003,395.003,395.00-0.59%22,400
Apr 27, 20263,435.003,440.003,385.003,415.003,415.00-0.58%21,200
Apr 24, 20263,415.003,455.003,385.003,435.003,435.000.59%18,100
Apr 23, 20263,450.003,450.003,400.003,415.003,415.00-1.59%31,900
Apr 22, 20263,490.003,495.003,425.003,470.003,470.00-0.14%12,500
Apr 21, 20263,555.003,555.003,465.003,475.003,475.00-1.42%13,200
Apr 20, 20263,590.003,590.003,460.003,525.003,525.00-1.54%32,400
Apr 17, 20263,580.003,595.003,545.003,580.003,580.000.42%10,600
Apr 16, 20263,610.003,630.003,555.003,565.003,565.00-1.25%7,500
Apr 15, 20263,635.003,675.003,580.003,610.003,610.000.42%11,700
Apr 14, 20263,610.003,635.003,575.003,595.003,595.00-0.42%7,600
Apr 13, 20263,565.003,650.003,565.003,610.003,610.001.26%17,900
Apr 10, 20263,600.003,650.003,565.003,565.003,565.00-1.79%17,200
Apr 9, 20263,625.003,660.003,620.003,630.003,630.00-0.14%8,700
Apr 8, 20263,660.003,660.003,615.003,635.003,635.001.25%5,300
Apr 7, 20263,530.003,610.003,530.003,590.003,590.002.28%13,300