Skip to main content
logo
ZAOH Company, Ltd. (TYO:9986)
Japan flag Japan · Delayed Price · Currency is JPY
2,505.00
+1.00 (0.04%)
Sep 25, 2026, 3:30 PM JST

ZAOH Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,508.002,510.002,504.002,505.002,505.000.04%800
Sep 24, 20262,510.002,510.002,500.002,504.002,504.000.16%3,200
Sep 18, 20262,503.002,504.002,494.002,500.002,500.00-900
Sep 17, 20262,502.002,502.002,495.002,500.002,500.000.16%1,400
Sep 16, 20262,500.002,500.002,495.002,496.002,496.000.08%900
Sep 15, 20262,504.002,504.002,493.002,494.002,494.000.04%2,200
Sep 14, 20262,506.002,506.002,488.002,493.002,493.00-0.16%1,900
Sep 11, 20262,500.002,505.002,495.002,497.002,497.00-0.28%1,000
Sep 10, 20262,496.002,504.002,492.002,504.002,504.000.32%2,700
Sep 9, 20262,496.002,499.002,495.002,496.002,496.000.32%1,700
Sep 8, 20262,488.002,500.002,479.002,488.002,488.000.44%1,700
Sep 7, 20262,522.002,522.002,477.002,477.002,477.000.20%4,500
Sep 4, 20262,480.002,481.002,470.002,472.002,472.000.08%1,200
Sep 3, 20262,484.002,484.002,470.002,470.002,470.00-0.40%1,700
Sep 2, 20262,485.002,486.002,461.002,480.002,480.00-0.20%2,500
Sep 1, 20262,487.002,487.002,481.002,485.002,485.00-0.16%800
Aug 31, 20262,490.002,490.002,480.002,489.002,489.00-0.04%1,700
Aug 28, 20262,493.002,493.002,476.002,490.002,490.00-0.12%1,600
Aug 27, 20262,499.002,500.002,440.002,493.002,493.00-8,000
Aug 26, 20262,499.002,499.002,493.002,493.002,493.00-1,200
Aug 25, 20262,507.002,508.002,493.002,493.002,493.00-0.28%2,200
Aug 24, 20262,498.002,505.002,498.002,500.002,500.00-0.28%3,100
Aug 21, 20262,494.002,507.002,494.002,507.002,507.000.52%1,800
Aug 20, 20262,495.002,495.002,494.002,494.002,494.00-0.08%600
Aug 19, 20262,498.002,500.002,490.002,496.002,496.00-0.16%3,100
Aug 18, 20262,499.002,500.002,496.002,500.002,500.000.16%1,100
Aug 17, 20262,496.002,500.002,496.002,496.002,496.00-0.16%3,700
Aug 14, 20262,499.002,500.002,499.002,500.002,500.00-1,500
Aug 13, 20262,488.002,500.002,480.002,500.002,500.000.40%1,800
Aug 12, 20262,500.002,500.002,490.002,490.002,490.00-0.32%2,300
Aug 10, 20262,480.002,499.002,479.002,498.002,498.000.77%6,200
Aug 7, 20262,480.002,480.002,471.002,479.002,479.000.28%700
Aug 6, 20262,470.002,473.002,458.002,472.002,472.000.49%1,400
Aug 5, 20262,488.002,488.002,455.002,460.002,460.00-1.05%3,100
Aug 4, 20262,466.002,486.002,451.002,486.002,486.000.36%3,500
Aug 3, 20262,480.002,494.002,475.002,477.002,477.00-0.36%2,600
Jul 31, 20262,492.002,500.002,486.002,486.002,486.00-0.16%1,100
Jul 30, 20262,500.002,500.002,490.002,490.002,490.00-0.60%1,400
Jul 29, 20262,500.002,505.002,491.002,505.002,505.00-1,900
Jul 28, 20262,486.002,510.002,486.002,505.002,505.000.20%1,900
Jul 27, 20262,498.002,510.002,491.002,500.002,500.000.32%3,300
Jul 24, 20262,497.002,499.002,475.002,492.002,492.000.16%2,000
Jul 23, 20262,481.002,490.002,474.002,488.002,488.000.28%2,300
Jul 22, 20262,488.002,500.002,481.002,481.002,481.00-0.52%1,900
Jul 21, 20262,517.002,517.002,490.002,494.002,494.00-0.04%6,700
Jul 17, 20262,523.002,523.002,495.002,495.002,495.00-1.19%3,900
Jul 16, 20262,520.002,525.002,513.002,525.002,525.000.20%1,200
Jul 15, 20262,534.002,537.002,512.002,520.002,520.000.52%3,600
Jul 14, 20262,513.002,536.002,506.002,507.002,507.00-0.52%2,700
Jul 13, 20262,539.002,539.002,520.002,520.002,520.000.12%2,400