ZAOH Company, Ltd. (TYO:9986)
Japan · Delayed Price · Currency is JPY 2,448.00
+13.00 (0.53%)
Jun 26, 2026, 3:30 PM JST
ZAOH Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2,447.00 | 2,450.00 | 2,434.00 | 2,448.00 | 2,448.00 | 0.53% | 1,700 |
| Jun 25, 2026 | 2,444.00 | 2,455.00 | 2,435.00 | 2,435.00 | 2,435.00 | -0.37% | 1,200 |
| Jun 24, 2026 | 2,444.00 | 2,444.00 | 2,440.00 | 2,444.00 | 2,444.00 | 0.04% | 1,200 |
| Jun 23, 2026 | 2,450.00 | 2,453.00 | 2,433.00 | 2,443.00 | 2,443.00 | -0.08% | 2,800 |
| Jun 22, 2026 | 2,459.00 | 2,460.00 | 2,445.00 | 2,445.00 | 2,445.00 | -0.57% | 3,400 |
| Jun 19, 2026 | 2,461.00 | 2,470.00 | 2,450.00 | 2,459.00 | 2,459.00 | -0.24% | 3,200 |
| Jun 18, 2026 | 2,492.00 | 2,492.00 | 2,465.00 | 2,465.00 | 2,465.00 | -0.60% | 1,100 |
| Jun 17, 2026 | 2,473.00 | 2,488.00 | 2,473.00 | 2,480.00 | 2,480.00 | 0.28% | 1,400 |
| Jun 16, 2026 | 2,496.00 | 2,496.00 | 2,472.00 | 2,473.00 | 2,473.00 | -0.40% | 1,900 |
| Jun 15, 2026 | 2,496.00 | 2,499.00 | 2,477.00 | 2,483.00 | 2,483.00 | 0.12% | 2,900 |
| Jun 12, 2026 | 2,494.00 | 2,495.00 | 2,474.00 | 2,480.00 | 2,480.00 | -0.56% | 1,200 |
| Jun 11, 2026 | 2,496.00 | 2,499.00 | 2,450.00 | 2,494.00 | 2,494.00 | -0.16% | 2,900 |
| Jun 10, 2026 | 2,471.00 | 2,500.00 | 2,420.00 | 2,498.00 | 2,498.00 | 1.30% | 7,400 |
| Jun 9, 2026 | 2,477.00 | 2,477.00 | 2,450.00 | 2,466.00 | 2,466.00 | 0.57% | 3,000 |
| Jun 8, 2026 | 2,450.00 | 2,460.00 | 2,420.00 | 2,452.00 | 2,452.00 | 1.66% | 5,700 |
| Jun 5, 2026 | 2,450.00 | 2,450.00 | 2,412.00 | 2,412.00 | 2,412.00 | -1.55% | 7,100 |
| Jun 4, 2026 | 2,450.00 | 2,459.00 | 2,437.00 | 2,450.00 | 2,450.00 | -1.53% | 4,700 |
| Jun 3, 2026 | 2,456.00 | 2,489.00 | 2,453.00 | 2,488.00 | 2,488.00 | 1.02% | 3,500 |
| Jun 2, 2026 | 2,485.00 | 2,491.00 | 2,463.00 | 2,463.00 | 2,463.00 | -1.08% | 2,600 |
| Jun 1, 2026 | 2,489.00 | 2,491.00 | 2,476.00 | 2,490.00 | 2,490.00 | 0.04% | 2,500 |
| May 29, 2026 | 2,500.00 | 2,500.00 | 2,482.00 | 2,489.00 | 2,489.00 | -0.44% | 2,300 |
| May 28, 2026 | 2,512.00 | 2,513.00 | 2,493.00 | 2,500.00 | 2,500.00 | -0.20% | 1,700 |
| May 27, 2026 | 2,509.00 | 2,510.00 | 2,484.00 | 2,505.00 | 2,505.00 | -0.08% | 2,300 |
| May 26, 2026 | 2,499.00 | 2,507.00 | 2,481.00 | 2,507.00 | 2,507.00 | 0.68% | 2,300 |
| May 25, 2026 | 2,515.00 | 2,515.00 | 2,490.00 | 2,490.00 | 2,490.00 | -1.19% | 5,000 |
| May 22, 2026 | 2,547.00 | 2,547.00 | 2,520.00 | 2,520.00 | 2,520.00 | -1.06% | 1,600 |
| May 21, 2026 | 2,548.00 | 2,548.00 | 2,546.00 | 2,547.00 | 2,547.00 | -0.04% | 1,500 |
| May 20, 2026 | 2,571.00 | 2,571.00 | 2,548.00 | 2,548.00 | 2,548.00 | -0.47% | 2,900 |
| May 19, 2026 | 2,582.00 | 2,582.00 | 2,560.00 | 2,560.00 | 2,560.00 | - | 2,300 |
| May 18, 2026 | 2,595.00 | 2,595.00 | 2,560.00 | 2,560.00 | 2,560.00 | -1.35% | 2,100 |
| May 15, 2026 | 2,582.00 | 2,607.00 | 2,566.00 | 2,595.00 | 2,595.00 | -0.19% | 3,400 |
| May 14, 2026 | 2,629.00 | 2,629.00 | 2,600.00 | 2,600.00 | 2,600.00 | -0.42% | 2,200 |
| May 13, 2026 | 2,612.00 | 2,635.00 | 2,602.00 | 2,611.00 | 2,611.00 | 0.12% | 2,700 |
| May 12, 2026 | 2,613.00 | 2,645.00 | 2,608.00 | 2,608.00 | 2,608.00 | -0.50% | 2,300 |
| May 11, 2026 | 2,634.00 | 2,649.00 | 2,617.00 | 2,621.00 | 2,621.00 | 0.15% | 2,500 |
| May 8, 2026 | 2,609.00 | 2,619.00 | 2,609.00 | 2,617.00 | 2,617.00 | 0.65% | 2,300 |
| May 7, 2026 | 2,613.00 | 2,619.00 | 2,590.00 | 2,600.00 | 2,600.00 | 0.78% | 2,500 |
| May 1, 2026 | 2,573.00 | 2,619.00 | 2,550.00 | 2,580.00 | 2,580.00 | -0.73% | 3,200 |
| Apr 30, 2026 | 2,598.00 | 2,600.00 | 2,575.00 | 2,599.00 | 2,599.00 | 0.04% | 1,900 |
| Apr 28, 2026 | 2,619.00 | 2,619.00 | 2,555.00 | 2,598.00 | 2,598.00 | -0.80% | 2,400 |
| Apr 27, 2026 | 2,632.00 | 2,632.00 | 2,592.00 | 2,619.00 | 2,619.00 | -0.49% | 5,100 |
| Apr 24, 2026 | 2,655.00 | 2,657.00 | 2,631.00 | 2,632.00 | 2,632.00 | -0.11% | 2,300 |
| Apr 23, 2026 | 2,648.00 | 2,655.00 | 2,635.00 | 2,635.00 | 2,635.00 | -0.49% | 1,800 |
| Apr 22, 2026 | 2,655.00 | 2,655.00 | 2,645.00 | 2,648.00 | 2,648.00 | -0.30% | 800 |
| Apr 21, 2026 | 2,638.00 | 2,657.00 | 2,636.00 | 2,656.00 | 2,656.00 | 0.68% | 2,000 |
| Apr 20, 2026 | 2,670.00 | 2,670.00 | 2,638.00 | 2,638.00 | 2,638.00 | -0.79% | 1,800 |
| Apr 17, 2026 | 2,675.00 | 2,675.00 | 2,658.00 | 2,659.00 | 2,659.00 | -0.60% | 1,200 |
| Apr 16, 2026 | 2,671.00 | 2,675.00 | 2,670.00 | 2,675.00 | 2,675.00 | 0.15% | 900 |
| Apr 15, 2026 | 2,670.00 | 2,685.00 | 2,670.00 | 2,671.00 | 2,671.00 | -0.30% | 1,200 |
| Apr 14, 2026 | 2,683.00 | 2,683.00 | 2,665.00 | 2,679.00 | 2,679.00 | -0.15% | 1,000 |