Skip to main content
logo
ZAOH Company, Ltd. (TYO:9986)
Japan flag Japan · Delayed Price · Currency is JPY
2,648.00
+8.00 (0.30%)
Mar 18, 2026, 3:30 PM JST

ZAOH Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20262,649.002,649.002,642.002,643.00-0.11%2,400
Mar 17, 20262,647.002,647.002,632.002,640.002,640.00-0.26%600
Mar 16, 20262,648.002,648.002,627.002,647.002,647.00-0.08%2,900
Mar 13, 20262,629.002,649.002,615.002,649.002,649.000.38%1,800
Mar 12, 20262,633.002,639.002,627.002,639.002,639.000.15%2,100
Mar 11, 20262,629.002,635.002,626.002,635.002,635.000.80%3,800
Mar 10, 20262,645.002,645.002,610.002,614.002,614.000.54%3,900
Mar 9, 20262,630.002,630.002,590.002,600.002,600.00-0.38%8,400
Mar 6, 20262,619.002,622.002,610.002,610.002,610.00-0.31%1,900
Mar 5, 20262,630.002,630.002,615.002,618.002,618.00-0.08%2,400
Mar 4, 20262,600.002,620.002,565.002,620.002,620.00-0.11%5,000
Mar 3, 20262,628.002,630.002,613.002,623.002,623.00-0.19%2,000
Mar 2, 20262,645.002,650.002,628.002,628.002,628.00-0.64%3,400
Feb 27, 20262,642.002,645.002,622.002,645.002,645.000.53%2,600
Feb 26, 20262,645.002,645.002,621.002,631.002,631.000.04%1,900
Feb 25, 20262,648.002,648.002,630.002,630.002,630.00-0.68%2,300
Feb 24, 20262,653.002,653.002,632.002,648.002,648.00-0.19%2,800
Feb 20, 20262,634.002,653.002,570.002,653.002,653.001.14%6,100
Feb 19, 20262,650.002,650.002,620.002,623.002,623.000.88%5,100
Feb 18, 20262,597.002,600.002,586.002,600.002,600.000.12%1,600
Feb 17, 20262,597.002,599.002,586.002,597.002,597.000.46%1,700
Feb 16, 20262,597.002,600.002,585.002,585.002,585.00-2,700
Feb 13, 20262,597.002,598.002,583.002,585.002,585.00-0.19%2,600
Feb 12, 20262,576.002,590.002,576.002,590.002,590.000.54%1,800
Feb 10, 20262,599.002,599.002,565.002,576.002,576.000.43%3,100
Feb 9, 20262,627.002,627.002,552.002,565.002,565.000.39%6,700
Feb 6, 20262,560.002,561.002,554.002,555.002,555.00-0.04%2,100
Feb 5, 20262,557.002,566.002,556.002,556.002,556.00-0.47%2,300
Feb 4, 20262,562.002,570.002,560.002,568.002,568.000.23%900
Feb 3, 20262,570.002,570.002,553.002,562.002,562.000.16%1,400
Feb 2, 20262,567.002,575.002,554.002,558.002,558.00-0.35%2,200
Jan 30, 20262,568.002,568.002,552.002,567.002,567.000.12%2,000
Jan 29, 20262,569.002,569.002,550.002,564.002,564.00-0.19%1,600
Jan 28, 20262,556.002,575.002,555.002,569.002,569.000.51%2,800
Jan 27, 20262,569.002,569.002,556.002,556.002,556.00-0.31%1,700
Jan 26, 20262,557.002,565.002,550.002,564.002,564.000.55%2,300
Jan 23, 20262,553.002,559.002,535.002,550.002,550.00-0.35%2,500
Jan 22, 20262,544.002,559.002,542.002,559.002,559.000.71%4,800
Jan 21, 20262,540.002,542.002,535.002,541.002,541.000.04%3,200
Jan 20, 20262,539.002,540.002,535.002,540.002,540.000.20%1,700
Jan 19, 20262,534.002,535.002,528.002,535.002,535.000.24%2,400
Jan 16, 20262,530.002,530.002,525.002,529.002,529.000.04%3,600
Jan 15, 20262,528.002,528.002,524.002,528.002,528.00-2,500
Jan 14, 20262,524.002,528.002,523.002,528.002,528.000.20%2,700
Jan 13, 20262,530.002,530.002,523.002,523.002,523.00-5,200
Jan 9, 20262,523.002,523.002,518.002,523.002,523.000.12%2,800
Jan 8, 20262,528.002,529.002,520.002,520.002,520.00-0.20%3,500
Jan 7, 20262,525.002,527.002,515.002,525.002,525.000.24%5,400
Jan 6, 20262,505.002,519.002,500.002,519.002,519.000.80%5,200
Jan 5, 20262,513.002,515.002,499.002,499.002,499.00-0.44%9,000