Skip to main content
logo
ZERO Co., Ltd. (TYO:9028)
Japan flag Japan · Delayed Price · Currency is JPY
3,650.00
-25.00 (-0.68%)
Jun 2, 2026, 10:12 AM JST

ZERO Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20263,655.003,665.003,640.003,665.00--0.27%23,000
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
Apr 6, 20263,505.003,535.003,505.003,510.003,510.000.14%3,500
Apr 3, 20263,530.003,570.003,485.003,505.003,505.00-0.71%8,600
Apr 2, 20263,535.003,570.003,485.003,530.003,530.000.28%13,700
Apr 1, 20263,410.003,525.003,410.003,520.003,520.003.23%9,200
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