ZAOH Company, Ltd. (TYO:9986)
Japan · Delayed Price · Currency is JPY 2,499.00
+6.00 (0.24%)
Aug 26, 2026, 11:23 AM JST
ZAOH Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 2,507.00 | 2,508.00 | 2,493.00 | 2,493.00 | 2,493.00 | -0.28% | 2,200 |
| Aug 24, 2026 | 2,498.00 | 2,505.00 | 2,498.00 | 2,500.00 | 2,500.00 | -0.28% | 3,100 |
| Aug 21, 2026 | 2,494.00 | 2,507.00 | 2,494.00 | 2,507.00 | 2,507.00 | 0.52% | 1,800 |
| Aug 20, 2026 | 2,495.00 | 2,495.00 | 2,494.00 | 2,494.00 | 2,494.00 | -0.08% | 600 |
| Aug 19, 2026 | 2,498.00 | 2,500.00 | 2,490.00 | 2,496.00 | 2,496.00 | -0.16% | 3,100 |
| Aug 18, 2026 | 2,499.00 | 2,500.00 | 2,496.00 | 2,500.00 | 2,500.00 | 0.16% | 1,100 |
| Aug 17, 2026 | 2,496.00 | 2,500.00 | 2,496.00 | 2,496.00 | 2,496.00 | -0.16% | 3,700 |
| Aug 14, 2026 | 2,499.00 | 2,500.00 | 2,499.00 | 2,500.00 | 2,500.00 | - | 1,500 |
| Aug 13, 2026 | 2,488.00 | 2,500.00 | 2,480.00 | 2,500.00 | 2,500.00 | 0.40% | 1,800 |
| Aug 12, 2026 | 2,500.00 | 2,500.00 | 2,490.00 | 2,490.00 | 2,490.00 | -0.32% | 2,300 |
| Aug 10, 2026 | 2,480.00 | 2,499.00 | 2,479.00 | 2,498.00 | 2,498.00 | 0.77% | 6,200 |
| Aug 7, 2026 | 2,480.00 | 2,480.00 | 2,471.00 | 2,479.00 | 2,479.00 | 0.28% | 700 |
| Aug 6, 2026 | 2,470.00 | 2,473.00 | 2,458.00 | 2,472.00 | 2,472.00 | 0.49% | 1,400 |
| Aug 5, 2026 | 2,488.00 | 2,488.00 | 2,455.00 | 2,460.00 | 2,460.00 | -1.05% | 3,100 |
| Aug 4, 2026 | 2,466.00 | 2,486.00 | 2,451.00 | 2,486.00 | 2,486.00 | 0.36% | 3,500 |
| Aug 3, 2026 | 2,480.00 | 2,494.00 | 2,475.00 | 2,477.00 | 2,477.00 | -0.36% | 2,600 |
| Jul 31, 2026 | 2,492.00 | 2,500.00 | 2,486.00 | 2,486.00 | 2,486.00 | -0.16% | 1,100 |
| Jul 30, 2026 | 2,500.00 | 2,500.00 | 2,490.00 | 2,490.00 | 2,490.00 | -0.60% | 1,400 |
| Jul 29, 2026 | 2,500.00 | 2,505.00 | 2,491.00 | 2,505.00 | 2,505.00 | - | 1,900 |
| Jul 28, 2026 | 2,486.00 | 2,510.00 | 2,486.00 | 2,505.00 | 2,505.00 | 0.20% | 1,900 |
| Jul 27, 2026 | 2,498.00 | 2,510.00 | 2,491.00 | 2,500.00 | 2,500.00 | 0.32% | 3,300 |
| Jul 24, 2026 | 2,497.00 | 2,499.00 | 2,475.00 | 2,492.00 | 2,492.00 | 0.16% | 2,000 |
| Jul 23, 2026 | 2,481.00 | 2,490.00 | 2,474.00 | 2,488.00 | 2,488.00 | 0.28% | 2,300 |
| Jul 22, 2026 | 2,488.00 | 2,500.00 | 2,481.00 | 2,481.00 | 2,481.00 | -0.52% | 1,900 |
| Jul 21, 2026 | 2,517.00 | 2,517.00 | 2,490.00 | 2,494.00 | 2,494.00 | -0.04% | 6,700 |
| Jul 17, 2026 | 2,523.00 | 2,523.00 | 2,495.00 | 2,495.00 | 2,495.00 | -1.19% | 3,900 |
| Jul 16, 2026 | 2,520.00 | 2,525.00 | 2,513.00 | 2,525.00 | 2,525.00 | 0.20% | 1,200 |
| Jul 15, 2026 | 2,534.00 | 2,537.00 | 2,512.00 | 2,520.00 | 2,520.00 | 0.52% | 3,600 |
| Jul 14, 2026 | 2,513.00 | 2,536.00 | 2,506.00 | 2,507.00 | 2,507.00 | -0.52% | 2,700 |
| Jul 13, 2026 | 2,539.00 | 2,539.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0.12% | 2,400 |
| Jul 10, 2026 | 2,547.00 | 2,547.00 | 2,512.00 | 2,517.00 | 2,517.00 | -0.63% | 2,700 |
| Jul 9, 2026 | 2,549.00 | 2,549.00 | 2,511.00 | 2,533.00 | 2,533.00 | -0.63% | 2,000 |
| Jul 8, 2026 | 2,552.00 | 2,554.00 | 2,501.00 | 2,549.00 | 2,549.00 | 1.80% | 4,400 |
| Jul 7, 2026 | 2,495.00 | 2,523.00 | 2,470.00 | 2,504.00 | 2,504.00 | 0.64% | 5,500 |
| Jul 6, 2026 | 2,480.00 | 2,495.00 | 2,462.00 | 2,488.00 | 2,488.00 | 0.44% | 3,800 |
| Jul 3, 2026 | 2,462.00 | 2,483.00 | 2,460.00 | 2,477.00 | 2,477.00 | 0.69% | 2,800 |
| Jul 2, 2026 | 2,468.00 | 2,468.00 | 2,459.00 | 2,460.00 | 2,460.00 | -0.12% | 1,800 |
| Jul 1, 2026 | 2,461.00 | 2,469.00 | 2,451.00 | 2,463.00 | 2,463.00 | 0.12% | 1,200 |
| Jun 30, 2026 | 2,474.00 | 2,474.00 | 2,458.00 | 2,460.00 | 2,460.00 | 0.08% | 1,300 |
| Jun 29, 2026 | 2,445.00 | 2,475.00 | 2,440.00 | 2,458.00 | 2,458.00 | 0.41% | 3,900 |
| 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 |