ZAOH Company, Ltd. (TYO:9986)
Japan · Delayed Price · Currency is JPY 2,447.00
-3.00 (-0.12%)
Nov 9, 2026, 3:30 PM JST
ZAOH Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2,465.00 | 2,465.00 | 2,422.00 | 2,447.00 | 2,447.00 | -0.12% | 9,400 |
| Nov 6, 2026 | 2,421.00 | 2,450.00 | 2,415.00 | 2,450.00 | 2,450.00 | -0.12% | 5,000 |
| Nov 5, 2026 | 2,458.00 | 2,458.00 | 2,448.00 | 2,453.00 | 2,453.00 | 0.12% | 1,700 |
| Nov 4, 2026 | 2,455.00 | 2,455.00 | 2,440.00 | 2,450.00 | 2,450.00 | -0.45% | 3,700 |
| Nov 2, 2026 | 2,464.00 | 2,464.00 | 2,460.00 | 2,461.00 | 2,461.00 | -0.12% | 1,100 |
| Oct 30, 2026 | 2,466.00 | 2,467.00 | 2,464.00 | 2,464.00 | 2,464.00 | 0.28% | 1,500 |
| Oct 29, 2026 | 2,472.00 | 2,473.00 | 2,457.00 | 2,457.00 | 2,457.00 | -0.36% | 1,800 |
| Oct 28, 2026 | 2,480.00 | 2,480.00 | 2,460.00 | 2,466.00 | 2,466.00 | -0.64% | 1,800 |
| Oct 27, 2026 | 2,480.00 | 2,482.00 | 2,478.00 | 2,482.00 | 2,482.00 | 0.08% | 1,000 |
| Oct 26, 2026 | 2,497.00 | 2,497.00 | 2,480.00 | 2,480.00 | 2,480.00 | -0.28% | 2,400 |
| Oct 23, 2026 | 2,500.00 | 2,500.00 | 2,483.00 | 2,487.00 | 2,487.00 | 0.04% | 2,300 |
| Oct 22, 2026 | 2,495.00 | 2,495.00 | 2,486.00 | 2,486.00 | 2,486.00 | -0.36% | 1,700 |
| Oct 21, 2026 | 2,486.00 | 2,499.00 | 2,486.00 | 2,495.00 | 2,495.00 | 0.36% | 1,100 |
| Oct 20, 2026 | 2,498.00 | 2,498.00 | 2,486.00 | 2,486.00 | 2,486.00 | -0.36% | 1,200 |
| Oct 19, 2026 | 2,499.00 | 2,499.00 | 2,482.00 | 2,495.00 | 2,495.00 | - | 1,400 |
| Oct 16, 2026 | 2,493.00 | 2,495.00 | 2,488.00 | 2,495.00 | 2,495.00 | 0.08% | 1,100 |
| Oct 15, 2026 | 2,481.00 | 2,495.00 | 2,475.00 | 2,493.00 | 2,493.00 | 0.48% | 1,600 |
| Oct 14, 2026 | 2,498.00 | 2,498.00 | 2,481.00 | 2,481.00 | 2,481.00 | -0.56% | 600 |
| Oct 13, 2026 | 2,498.00 | 2,498.00 | 2,485.00 | 2,495.00 | 2,495.00 | 0.44% | 1,700 |
| Oct 9, 2026 | 2,498.00 | 2,498.00 | 2,484.00 | 2,484.00 | 2,484.00 | -0.44% | 1,700 |
| Oct 8, 2026 | 2,475.00 | 2,497.00 | 2,475.00 | 2,495.00 | 2,495.00 | 0.20% | 1,800 |
| Oct 7, 2026 | 2,483.00 | 2,490.00 | 2,480.00 | 2,490.00 | 2,490.00 | 0.28% | 1,300 |
| Oct 6, 2026 | 2,468.00 | 2,486.00 | 2,468.00 | 2,483.00 | 2,483.00 | 0.28% | 1,300 |
| Oct 5, 2026 | 2,498.00 | 2,498.00 | 2,465.00 | 2,476.00 | 2,476.00 | -0.24% | 1,700 |
| Oct 2, 2026 | 2,500.00 | 2,500.00 | 2,475.00 | 2,482.00 | 2,482.00 | -0.68% | 2,500 |
| Oct 1, 2026 | 2,484.00 | 2,499.00 | 2,483.00 | 2,499.00 | 2,499.00 | 0.60% | 3,000 |
| Sep 30, 2026 | 2,504.00 | 2,504.00 | 2,484.00 | 2,484.00 | 2,484.00 | -0.64% | 1,300 |
| Sep 29, 2026 | 2,509.00 | 2,509.00 | 2,494.00 | 2,500.00 | 2,500.00 | 1.46% | 1,000 |
| Sep 28, 2026 | 2,513.00 | 2,514.00 | 2,480.00 | 2,514.00 | 2,464.00 | 0.36% | 3,800 |
| Sep 25, 2026 | 2,508.00 | 2,510.00 | 2,504.00 | 2,505.00 | 2,455.18 | 0.04% | 800 |
| Sep 24, 2026 | 2,510.00 | 2,510.00 | 2,500.00 | 2,504.00 | 2,454.20 | 0.16% | 3,200 |
| Sep 18, 2026 | 2,503.00 | 2,504.00 | 2,494.00 | 2,500.00 | 2,450.28 | - | 900 |
| Sep 17, 2026 | 2,502.00 | 2,502.00 | 2,495.00 | 2,500.00 | 2,450.28 | 0.16% | 1,400 |
| Sep 16, 2026 | 2,500.00 | 2,500.00 | 2,495.00 | 2,496.00 | 2,446.36 | 0.08% | 900 |
| Sep 15, 2026 | 2,504.00 | 2,504.00 | 2,493.00 | 2,494.00 | 2,444.40 | 0.04% | 2,200 |
| Sep 14, 2026 | 2,506.00 | 2,506.00 | 2,488.00 | 2,493.00 | 2,443.42 | -0.16% | 1,900 |
| Sep 11, 2026 | 2,500.00 | 2,505.00 | 2,495.00 | 2,497.00 | 2,447.34 | -0.28% | 1,000 |
| Sep 10, 2026 | 2,496.00 | 2,504.00 | 2,492.00 | 2,504.00 | 2,454.20 | 0.32% | 2,700 |
| Sep 9, 2026 | 2,496.00 | 2,499.00 | 2,495.00 | 2,496.00 | 2,446.36 | 0.32% | 1,700 |
| Sep 8, 2026 | 2,488.00 | 2,500.00 | 2,479.00 | 2,488.00 | 2,438.52 | 0.44% | 1,700 |
| Sep 7, 2026 | 2,522.00 | 2,522.00 | 2,477.00 | 2,477.00 | 2,427.74 | 0.20% | 4,500 |
| Sep 4, 2026 | 2,480.00 | 2,481.00 | 2,470.00 | 2,472.00 | 2,422.84 | 0.08% | 1,200 |
| Sep 3, 2026 | 2,484.00 | 2,484.00 | 2,470.00 | 2,470.00 | 2,420.88 | -0.40% | 1,700 |
| Sep 2, 2026 | 2,485.00 | 2,486.00 | 2,461.00 | 2,480.00 | 2,430.68 | -0.20% | 2,500 |
| Sep 1, 2026 | 2,487.00 | 2,487.00 | 2,481.00 | 2,485.00 | 2,435.58 | -0.16% | 800 |
| Aug 31, 2026 | 2,490.00 | 2,490.00 | 2,480.00 | 2,489.00 | 2,439.50 | -0.04% | 1,700 |
| Aug 28, 2026 | 2,493.00 | 2,493.00 | 2,476.00 | 2,490.00 | 2,440.48 | -0.12% | 1,600 |
| Aug 27, 2026 | 2,499.00 | 2,500.00 | 2,440.00 | 2,493.00 | 2,443.42 | - | 8,000 |
| Aug 26, 2026 | 2,499.00 | 2,499.00 | 2,493.00 | 2,493.00 | 2,443.42 | - | 1,200 |
| Aug 25, 2026 | 2,507.00 | 2,508.00 | 2,493.00 | 2,493.00 | 2,443.42 | -0.28% | 2,200 |