Skip to main content
logo
ZAOH Company, Ltd. (TYO:9986)
Japan flag Japan · Delayed Price · Currency is JPY
2,450.00
-38.00 (-1.53%)
Jun 4, 2026, 3:19 PM JST

ZAOH Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,450.002,452.002,450.002,450.00--1.53%2,800
Jun 3, 20262,456.002,489.002,453.002,488.002,488.001.02%3,500
Jun 2, 20262,485.002,491.002,463.002,463.002,463.00-1.08%2,600
Jun 1, 20262,489.002,491.002,476.002,490.002,490.000.04%2,500
May 29, 20262,500.002,500.002,482.002,489.002,489.00-0.44%2,300
May 28, 20262,512.002,513.002,493.002,500.002,500.00-0.20%1,700
May 27, 20262,509.002,510.002,484.002,505.002,505.00-0.08%2,300
May 26, 20262,499.002,507.002,481.002,507.002,507.000.68%2,300
May 25, 20262,515.002,515.002,490.002,490.002,490.00-1.19%5,000
May 22, 20262,547.002,547.002,520.002,520.002,520.00-1.06%1,600
May 21, 20262,548.002,548.002,546.002,547.002,547.00-0.04%1,500
May 20, 20262,571.002,571.002,548.002,548.002,548.00-0.47%2,900
May 19, 20262,582.002,582.002,560.002,560.002,560.00-2,300
May 18, 20262,595.002,595.002,560.002,560.002,560.00-1.35%2,100
May 15, 20262,582.002,607.002,566.002,595.002,595.00-0.19%3,400
May 14, 20262,629.002,629.002,600.002,600.002,600.00-0.42%2,200
May 13, 20262,612.002,635.002,602.002,611.002,611.000.12%2,700
May 12, 20262,613.002,645.002,608.002,608.002,608.00-0.50%2,300
May 11, 20262,634.002,649.002,617.002,621.002,621.000.15%2,500
May 8, 20262,609.002,619.002,609.002,617.002,617.000.65%2,300
May 7, 20262,613.002,619.002,590.002,600.002,600.000.78%2,500
May 1, 20262,573.002,619.002,550.002,580.002,580.00-0.73%3,200
Apr 30, 20262,598.002,600.002,575.002,599.002,599.000.04%1,900
Apr 28, 20262,619.002,619.002,555.002,598.002,598.00-0.80%2,400
Apr 27, 20262,632.002,632.002,592.002,619.002,619.00-0.49%5,100
Apr 24, 20262,655.002,657.002,631.002,632.002,632.00-0.11%2,300
Apr 23, 20262,648.002,655.002,635.002,635.002,635.00-0.49%1,800
Apr 22, 20262,655.002,655.002,645.002,648.002,648.00-0.30%800
Apr 21, 20262,638.002,657.002,636.002,656.002,656.000.68%2,000
Apr 20, 20262,670.002,670.002,638.002,638.002,638.00-0.79%1,800
Apr 17, 20262,675.002,675.002,658.002,659.002,659.00-0.60%1,200
Apr 16, 20262,671.002,675.002,670.002,675.002,675.000.15%900
Apr 15, 20262,670.002,685.002,670.002,671.002,671.00-0.30%1,200
Apr 14, 20262,683.002,683.002,665.002,679.002,679.00-0.15%1,000
Apr 13, 20262,685.002,687.002,664.002,683.002,683.000.71%2,500
Apr 10, 20262,678.002,679.002,664.002,664.002,664.00-0.37%2,300
Apr 9, 20262,676.002,676.002,665.002,674.002,674.00-0.07%1,300
Apr 8, 20262,677.002,677.002,667.002,676.002,676.000.26%1,900
Apr 7, 20262,682.002,685.002,657.002,669.002,669.00-0.37%3,400
Apr 6, 20262,660.002,679.002,657.002,679.002,679.000.79%1,000
Apr 3, 20262,666.002,668.002,656.002,658.002,658.00-0.30%1,000
Apr 2, 20262,690.002,690.002,666.002,666.002,666.00-0.41%1,200
Apr 1, 20262,751.002,751.002,675.002,677.002,677.00-0.89%5,400
Mar 31, 20262,688.002,722.002,671.002,701.002,701.000.78%4,900
Mar 30, 20262,680.002,680.002,650.002,680.002,680.001.75%4,100
Mar 27, 20262,658.002,689.002,653.002,689.002,634.00-0.37%3,600
Mar 26, 20262,678.002,699.002,653.002,699.002,643.801.43%2,800
Mar 25, 20262,657.002,707.002,653.002,661.002,606.570.30%2,000
Mar 24, 20262,662.002,667.002,653.002,653.002,598.74-0.86%2,800
Mar 23, 20262,660.002,850.002,643.002,676.002,621.270.60%8,500