Skip to main content
logo
ZERO Co., Ltd. (TYO:9028)
Japan flag Japan · Delayed Price · Currency is JPY
3,150.00
-60.00 (-1.87%)
Oct 5, 2026, 3:30 PM JST

ZERO Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,245.003,250.003,185.003,210.003,210.00-1.23%30,900
Oct 1, 20263,280.003,280.003,235.003,250.003,250.00-0.91%10,200
Sep 30, 20263,275.003,305.003,260.003,280.003,280.00-0.61%22,900
Sep 29, 20263,335.003,335.003,295.003,300.003,300.00-0.60%19,900
Sep 28, 20263,350.003,350.003,320.003,320.003,320.00-0.30%6,800
Sep 25, 20263,350.003,375.003,310.003,330.003,330.00-0.30%11,200
Sep 24, 20263,320.003,345.003,320.003,340.003,340.000.91%6,100
Sep 18, 20263,350.003,350.003,300.003,310.003,310.00-1.05%6,300
Sep 17, 20263,315.003,345.003,300.003,345.003,345.000.75%22,000
Sep 16, 20263,300.003,325.003,295.003,320.003,320.000.61%19,100
Sep 15, 20263,345.003,375.003,300.003,300.003,300.00-1.35%13,400
Sep 14, 20263,350.003,380.003,320.003,345.003,345.00-0.45%18,900
Sep 11, 20263,320.003,385.003,300.003,360.003,360.000.90%13,000
Sep 10, 20263,330.003,360.003,325.003,330.003,330.00-0.15%16,600
Sep 9, 20263,380.003,395.003,335.003,335.003,335.00-1.91%19,200
Sep 8, 20263,415.003,430.003,395.003,400.003,400.00-0.44%8,000
Sep 7, 20263,415.003,420.003,380.003,415.003,415.00-0.29%24,000
Sep 4, 20263,455.003,455.003,385.003,425.003,425.000.74%23,600
Sep 3, 20263,420.003,440.003,400.003,400.003,400.00-0.15%14,100
Sep 2, 20263,495.003,495.003,405.003,405.003,405.00-2.71%13,200
Sep 1, 20263,510.003,550.003,500.003,500.003,500.00-0.85%6,800
Aug 31, 20263,565.003,565.003,495.003,530.003,530.00-12,400
Aug 28, 20263,545.003,545.003,480.003,530.003,530.00-0.42%7,900
Aug 27, 20263,475.003,575.003,445.003,545.003,545.002.16%18,800
Aug 26, 20263,485.003,490.003,445.003,470.003,470.000.29%22,600
Aug 25, 20263,500.003,505.003,440.003,460.003,460.00-1.00%31,100
Aug 24, 20263,555.003,555.003,490.003,495.003,495.00-2.10%14,200
Aug 21, 20263,565.003,570.003,530.003,570.003,570.00-900
Aug 20, 20263,505.003,570.003,470.003,570.003,570.001.85%8,800
Aug 19, 20263,525.003,540.003,465.003,505.003,505.00-1.41%19,700
Aug 18, 20263,550.003,580.003,530.003,555.003,555.000.14%7,300
Aug 17, 20263,590.003,605.003,535.003,550.003,550.00-0.98%19,200
Aug 14, 20263,505.003,600.003,505.003,585.003,585.001.27%6,700
Aug 13, 20263,490.003,550.003,490.003,540.003,540.000.71%6,500
Aug 12, 20263,495.003,525.003,495.003,515.003,515.000.43%11,000
Aug 10, 20263,495.003,530.003,495.003,500.003,500.000.14%6,600
Aug 7, 20263,550.003,570.003,490.003,495.003,495.00-1.55%25,900
Aug 6, 20263,485.003,585.003,480.003,550.003,550.001.87%9,300
Aug 5, 20263,600.003,600.003,480.003,485.003,485.000.43%10,200
Aug 4, 20263,475.003,545.003,460.003,470.003,470.00-0.14%13,700
Aug 3, 20263,560.003,560.003,475.003,475.003,475.00-2.39%10,900
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