Skip to main content
logo
ZAOH Company, Ltd. (TYO:9986)
Japan flag Japan · Delayed Price · Currency is JPY
2,485.00
-25.00 (-1.00%)
Sep 29, 2025, 3:30 PM JST

ZAOH Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20252,485.002,485.002,459.002,485.002,485.00-1.00%4,000
Sep 26, 20252,510.002,515.002,501.002,510.002,460.00-3,100
Sep 25, 20252,498.002,510.002,491.002,510.002,460.000.76%4,100
Sep 24, 20252,479.002,495.002,476.002,491.002,441.380.61%4,000
Sep 22, 20252,475.002,479.002,473.002,476.002,426.680.20%2,800
Sep 19, 20252,471.002,473.002,462.002,471.002,421.78-0.04%3,500
Sep 18, 20252,480.002,484.002,467.002,472.002,422.76-0.28%6,000
Sep 17, 20252,470.002,479.002,465.002,479.002,429.620.36%6,000
Sep 16, 20252,478.002,479.002,465.002,470.002,420.80-0.04%6,100
Sep 12, 20252,461.002,471.002,460.002,471.002,421.780.41%2,900
Sep 11, 20252,461.002,462.002,456.002,461.002,411.98-2,900
Sep 10, 20252,463.002,463.002,455.002,461.002,411.980.04%3,500
Sep 9, 20252,466.002,466.002,452.002,460.002,411.00-0.16%2,500
Sep 8, 20252,468.002,470.002,459.002,464.002,414.920.33%5,100
Sep 5, 20252,462.002,462.002,455.002,456.002,407.080.04%1,900
Sep 4, 20252,463.002,464.002,454.002,455.002,406.10-0.04%2,000
Sep 3, 20252,456.002,456.002,449.002,456.002,407.080.29%4,200
Sep 2, 20252,440.002,449.002,432.002,449.002,400.220.70%4,500
Sep 1, 20252,438.002,438.002,432.002,432.002,383.55-0.25%3,300
Aug 29, 20252,432.002,439.002,430.002,438.002,389.430.25%2,200
Aug 28, 20252,435.002,437.002,426.002,432.002,432.000.08%1,700
Aug 27, 20252,436.002,436.002,425.002,430.002,430.00-0.08%2,000
Aug 26, 20252,427.002,435.002,426.002,432.002,432.000.16%1,600
Aug 25, 20252,439.002,439.002,428.002,428.002,428.00-0.29%3,500
Aug 22, 20252,438.002,439.002,425.002,435.002,435.00-1,300
Aug 21, 20252,434.002,435.002,421.002,435.002,435.000.04%3,400
Aug 20, 20252,420.002,436.002,418.002,434.002,434.000.58%4,000
Aug 19, 20252,423.002,427.002,420.002,420.002,420.00-0.12%5,500
Aug 18, 20252,435.002,435.002,421.002,423.002,423.000.08%5,600
Aug 15, 20252,430.002,438.002,421.002,421.002,421.00-0.16%4,500
Aug 14, 20252,430.002,438.002,425.002,425.002,425.00-0.12%2,200
Aug 13, 20252,438.002,438.002,427.002,428.002,428.00-0.21%4,100
Aug 12, 20252,449.002,449.002,426.002,433.002,433.00-0.65%7,300
Aug 8, 20252,429.002,449.002,425.002,449.002,449.000.82%5,200
Aug 7, 20252,429.002,430.002,428.002,429.002,429.000.04%3,200
Aug 6, 20252,442.002,442.002,422.002,428.002,428.000.21%5,000
Aug 5, 20252,419.002,425.002,419.002,423.002,423.000.54%3,800
Aug 4, 20252,403.002,415.002,403.002,410.002,410.000.29%2,500
Aug 1, 20252,408.002,414.002,403.002,403.002,403.000.08%2,900
Jul 31, 20252,407.002,409.002,401.002,401.002,401.00-2,400
Jul 30, 20252,402.002,411.002,401.002,401.002,401.00-0.04%2,200
Jul 29, 20252,408.002,408.002,400.002,402.002,402.000.08%2,900
Jul 28, 20252,419.002,420.002,390.002,400.002,400.00-0.46%11,100
Jul 25, 20252,419.002,419.002,411.002,411.002,411.00-0.12%2,500
Jul 24, 20252,420.002,420.002,414.002,414.002,414.000.17%2,600
Jul 23, 20252,417.002,423.002,410.002,410.002,410.00-0.29%3,900
Jul 22, 20252,425.002,430.002,416.002,417.002,417.00-0.33%8,500
Jul 18, 20252,427.002,434.002,425.002,425.002,425.000.17%3,600
Jul 17, 20252,432.002,436.002,420.002,421.002,421.00-0.37%4,700
Jul 16, 20252,432.002,432.002,425.002,430.002,430.000.21%700