Skip to main content
logo
ZERO Co., Ltd. (TYO:9028)
Japan flag Japan · Delayed Price · Currency is JPY
3,560.00
-70.00 (-1.93%)
Jul 31, 2026, 3:30 PM JST

ZERO Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20263,600.003,615.003,535.003,560.003,560.00-1.93%17,700
Jul 30, 20263,640.003,650.003,590.003,630.003,630.000.14%4,000
Jul 29, 20263,575.003,635.003,510.003,625.003,625.000.69%22,500
Jul 28, 20263,670.003,670.003,575.003,600.003,600.00-0.69%17,000
Jul 27, 20263,630.003,640.003,600.003,625.003,625.00-5,500
Jul 24, 20263,645.003,645.003,550.003,625.003,625.00-0.55%5,100
Jul 23, 20263,635.003,645.003,585.003,645.003,645.001.25%12,000
Jul 22, 20263,625.003,640.003,600.003,600.003,600.00-0.69%7,000
Jul 21, 20263,635.003,660.003,610.003,625.003,625.00-0.68%10,000
Jul 17, 20263,615.003,695.003,610.003,650.003,650.00-0.68%8,400
Jul 16, 20263,685.003,710.003,630.003,675.003,675.000.14%4,900
Jul 15, 20263,665.003,695.003,665.003,670.003,670.00-0.27%4,800
Jul 14, 20263,640.003,700.003,640.003,680.003,680.00-6,300
Jul 13, 20263,645.003,680.003,635.003,680.003,680.000.27%8,600
Jul 10, 20263,665.003,695.003,660.003,670.003,670.00-0.14%4,400
Jul 9, 20263,675.003,705.003,670.003,675.003,675.000.14%4,800
Jul 8, 20263,655.003,720.003,655.003,670.003,670.00-0.27%11,000
Jul 7, 20263,670.003,705.003,670.003,680.003,680.000.27%6,700
Jul 6, 20263,700.003,700.003,640.003,670.003,670.00-0.41%9,700
Jul 3, 20263,695.003,710.003,660.003,685.003,685.000.27%9,000
Jul 2, 20263,630.003,700.003,630.003,675.003,675.001.24%7,500
Jul 1, 20263,630.003,645.003,630.003,630.003,630.00-5,600
Jun 30, 20263,645.003,645.003,585.003,630.003,630.000.41%6,800
Jun 29, 20263,615.003,660.003,550.003,615.003,615.001.81%18,300
Jun 26, 20263,645.003,665.003,630.003,635.003,550.70-0.55%41,400
Jun 25, 20263,635.003,720.003,635.003,655.003,570.240.55%14,900
Jun 24, 20263,600.003,660.003,600.003,635.003,550.700.55%12,100
Jun 23, 20263,570.003,635.003,555.003,615.003,531.161.26%20,100
Jun 22, 20263,580.003,620.003,570.003,570.003,487.21-0.56%20,700
Jun 19, 20263,575.003,600.003,550.003,590.003,506.740.42%12,500
Jun 18, 20263,605.003,615.003,560.003,575.003,492.09-0.83%16,400
Jun 17, 20263,595.003,670.003,595.003,605.003,521.400.14%9,800
Jun 16, 20263,540.003,605.003,485.003,600.003,516.511.84%11,800
Jun 15, 20263,600.003,620.003,530.003,535.003,453.02-1.81%17,700
Jun 12, 20263,600.003,600.003,585.003,600.003,516.510.28%7,000
Jun 11, 20263,595.003,600.003,560.003,590.003,506.74-0.14%10,200
Jun 10, 20263,610.003,635.003,595.003,595.003,511.63-0.42%16,900
Jun 9, 20263,700.003,750.003,605.003,610.003,526.28-1.77%10,900
Jun 8, 20263,710.003,725.003,650.003,675.003,589.77-1.87%12,400
Jun 5, 20263,700.003,765.003,700.003,745.003,658.151.22%7,500
Jun 4, 20263,670.003,740.003,670.003,700.003,614.190.68%7,900
Jun 3, 20263,665.003,725.003,665.003,675.003,589.77-0.27%13,000
Jun 2, 20263,655.003,700.003,640.003,685.003,599.540.27%8,400
Jun 1, 20263,735.003,735.003,675.003,675.003,589.77-1.61%21,900
May 29, 20263,735.003,785.003,720.003,735.003,648.380.13%13,300
May 28, 20263,700.003,755.003,695.003,730.003,643.500.40%17,700
May 27, 20263,725.003,765.003,680.003,715.003,628.840.27%12,900
May 26, 20263,675.003,745.003,650.003,705.003,619.081.09%9,400
May 25, 20263,685.003,725.003,650.003,665.003,580.00-1.48%16,000
May 22, 20263,760.003,800.003,705.003,720.003,633.73-0.67%25,000