ZACROS Corporation (TYO:7917)
Japan
· Delayed Price · Currency is JPY 1,327.00
-87.00 (-6.15%)
At close: Mar 9, 2026
ZACROS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,327.00 | 1,340.00 | 1,299.00 | 1,327.00 | 1,327.00 | -6.15% | 265,400 |
| Mar 6, 2026 | 1,394.00 | 1,416.00 | 1,385.00 | 1,414.00 | 1,414.00 | - | 128,000 |
| Mar 5, 2026 | 1,412.00 | 1,440.00 | 1,392.00 | 1,414.00 | 1,414.00 | 3.97% | 294,900 |
| Mar 4, 2026 | 1,400.00 | 1,423.00 | 1,338.00 | 1,360.00 | 1,360.00 | -6.08% | 343,800 |
| Mar 3, 2026 | 1,491.00 | 1,514.00 | 1,448.00 | 1,448.00 | 1,448.00 | -4.61% | 364,400 |
| Mar 2, 2026 | 1,534.00 | 1,534.00 | 1,490.00 | 1,518.00 | 1,518.00 | -1.56% | 308,200 |
| Feb 27, 2026 | 1,473.00 | 1,548.00 | 1,468.00 | 1,542.00 | 1,542.00 | 3.98% | 327,800 |
| Feb 26, 2026 | 1,499.00 | 1,502.00 | 1,470.00 | 1,483.00 | 1,483.00 | 0.41% | 226,400 |
| Feb 25, 2026 | 1,495.00 | 1,512.00 | 1,474.00 | 1,477.00 | 1,477.00 | -0.07% | 205,600 |
| Feb 24, 2026 | 1,424.00 | 1,484.00 | 1,417.00 | 1,478.00 | 1,478.00 | 5.35% | 195,700 |
| Feb 20, 2026 | 1,409.00 | 1,417.00 | 1,400.00 | 1,403.00 | 1,403.00 | -1.82% | 110,000 |
| Feb 19, 2026 | 1,420.00 | 1,429.00 | 1,410.00 | 1,429.00 | 1,429.00 | 0.56% | 113,700 |
| Feb 18, 2026 | 1,420.00 | 1,426.00 | 1,404.00 | 1,421.00 | 1,421.00 | 1.50% | 104,600 |
| Feb 17, 2026 | 1,396.00 | 1,415.00 | 1,385.00 | 1,400.00 | 1,400.00 | 0.29% | 109,300 |
| Feb 16, 2026 | 1,373.00 | 1,403.00 | 1,361.00 | 1,396.00 | 1,396.00 | 2.87% | 167,100 |
| Feb 13, 2026 | 1,406.00 | 1,408.00 | 1,356.00 | 1,357.00 | 1,357.00 | -3.42% | 166,100 |
| Feb 12, 2026 | 1,397.00 | 1,417.00 | 1,387.00 | 1,405.00 | 1,405.00 | -0.71% | 211,700 |
| Feb 10, 2026 | 1,367.00 | 1,416.00 | 1,364.00 | 1,415.00 | 1,415.00 | 4.66% | 340,700 |
| Feb 9, 2026 | 1,360.00 | 1,365.00 | 1,326.00 | 1,352.00 | 1,352.00 | -0.37% | 375,400 |
| Feb 6, 2026 | 1,285.00 | 1,381.00 | 1,276.00 | 1,357.00 | 1,357.00 | 14.51% | 1,134,500 |
| Feb 5, 2026 | 1,225.00 | 1,225.00 | 1,181.00 | 1,185.00 | 1,185.00 | -1.90% | 214,900 |
| Feb 4, 2026 | 1,197.00 | 1,212.00 | 1,190.00 | 1,208.00 | 1,208.00 | 1.34% | 203,900 |
| Feb 3, 2026 | 1,162.00 | 1,194.00 | 1,160.00 | 1,192.00 | 1,192.00 | 3.11% | 139,900 |
| Feb 2, 2026 | 1,172.00 | 1,186.00 | 1,152.00 | 1,156.00 | 1,156.00 | -0.69% | 143,300 |
| Jan 30, 2026 | 1,155.00 | 1,173.00 | 1,146.00 | 1,164.00 | 1,164.00 | 1.48% | 195,600 |
| Jan 29, 2026 | 1,147.00 | 1,152.00 | 1,126.00 | 1,147.00 | 1,147.00 | - | 131,800 |
| Jan 28, 2026 | 1,161.00 | 1,161.00 | 1,147.00 | 1,147.00 | 1,147.00 | -2.30% | 221,400 |
| Jan 27, 2026 | 1,164.00 | 1,174.00 | 1,155.00 | 1,174.00 | 1,174.00 | -0.93% | 206,100 |
| Jan 26, 2026 | 1,187.00 | 1,191.00 | 1,176.00 | 1,185.00 | 1,185.00 | -1.58% | 142,400 |
| Jan 23, 2026 | 1,215.00 | 1,217.00 | 1,197.00 | 1,204.00 | 1,204.00 | -0.66% | 125,800 |
| Jan 22, 2026 | 1,196.00 | 1,217.00 | 1,195.00 | 1,212.00 | 1,212.00 | 1.17% | 132,600 |
| Jan 21, 2026 | 1,180.00 | 1,199.00 | 1,173.00 | 1,198.00 | 1,198.00 | 0.59% | 95,100 |
| Jan 20, 2026 | 1,224.00 | 1,224.00 | 1,191.00 | 1,191.00 | 1,191.00 | -1.57% | 132,400 |
| Jan 19, 2026 | 1,204.00 | 1,215.00 | 1,197.00 | 1,210.00 | 1,210.00 | 0.83% | 80,800 |
| Jan 16, 2026 | 1,181.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 0.84% | 166,800 |
| Jan 15, 2026 | 1,182.00 | 1,195.00 | 1,179.00 | 1,190.00 | 1,190.00 | 0.08% | 88,600 |
| Jan 14, 2026 | 1,161.00 | 1,189.00 | 1,161.00 | 1,189.00 | 1,189.00 | 2.24% | 115,400 |
| Jan 13, 2026 | 1,163.00 | 1,172.00 | 1,150.00 | 1,163.00 | 1,163.00 | 1.13% | 138,500 |
| Jan 9, 2026 | 1,155.00 | 1,162.00 | 1,148.00 | 1,150.00 | 1,150.00 | -0.26% | 77,600 |
| Jan 8, 2026 | 1,158.00 | 1,159.00 | 1,149.00 | 1,153.00 | 1,153.00 | -0.26% | 96,100 |
| Jan 7, 2026 | 1,149.00 | 1,158.00 | 1,136.00 | 1,156.00 | 1,156.00 | 0.35% | 147,400 |
| Jan 6, 2026 | 1,151.00 | 1,159.00 | 1,140.00 | 1,152.00 | 1,152.00 | -0.17% | 182,800 |
| Jan 5, 2026 | 1,164.00 | 1,172.00 | 1,152.00 | 1,154.00 | 1,154.00 | -0.09% | 117,800 |
| Dec 30, 2025 | 1,160.00 | 1,163.00 | 1,153.00 | 1,155.00 | 1,155.00 | -0.60% | 78,000 |
| Dec 29, 2025 | 1,158.00 | 1,164.00 | 1,152.00 | 1,162.00 | 1,162.00 | 0.35% | 113,900 |
| Dec 26, 2025 | 1,160.00 | 1,164.00 | 1,152.00 | 1,158.00 | 1,158.00 | 0.35% | 101,800 |
| Dec 25, 2025 | 1,155.00 | 1,159.00 | 1,140.00 | 1,154.00 | 1,154.00 | 1.41% | 109,300 |
| Dec 24, 2025 | 1,149.00 | 1,151.00 | 1,130.00 | 1,138.00 | 1,138.00 | -1.30% | 86,400 |
| Dec 23, 2025 | 1,155.00 | 1,160.00 | 1,144.00 | 1,153.00 | 1,153.00 | 0.09% | 155,900 |
| Dec 22, 2025 | 1,165.00 | 1,165.00 | 1,143.00 | 1,152.00 | 1,152.00 | 0.09% | 99,300 |
| Dec 19, 2025 | 1,153.00 | 1,159.00 | 1,149.00 | 1,151.00 | 1,151.00 | -0.17% | 148,800 |
| Dec 18, 2025 | 1,153.00 | 1,161.00 | 1,142.00 | 1,153.00 | 1,153.00 | 0.35% | 102,200 |
| Dec 17, 2025 | 1,163.00 | 1,164.00 | 1,142.00 | 1,149.00 | 1,149.00 | -0.95% | 132,600 |
| Dec 16, 2025 | 1,163.00 | 1,167.00 | 1,148.00 | 1,160.00 | 1,160.00 | -0.26% | 102,600 |
| Dec 15, 2025 | 1,159.00 | 1,163.00 | 1,151.00 | 1,163.00 | 1,163.00 | 0.78% | 109,400 |
| Dec 12, 2025 | 1,163.00 | 1,167.00 | 1,150.00 | 1,154.00 | 1,154.00 | 0.79% | 145,700 |
| Dec 11, 2025 | 1,160.00 | 1,164.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.87% | 79,700 |
| Dec 10, 2025 | 1,145.00 | 1,159.00 | 1,145.00 | 1,155.00 | 1,155.00 | 0.87% | 71,500 |
| Dec 9, 2025 | 1,148.00 | 1,151.00 | 1,135.00 | 1,145.00 | 1,145.00 | -0.43% | 69,900 |
| Dec 8, 2025 | 1,143.00 | 1,150.00 | 1,137.00 | 1,150.00 | 1,150.00 | 1.86% | 120,900 |
| Dec 5, 2025 | 1,134.00 | 1,138.00 | 1,125.00 | 1,129.00 | 1,129.00 | -1.66% | 116,400 |
| Dec 4, 2025 | 1,124.00 | 1,153.00 | 1,124.00 | 1,148.00 | 1,148.00 | 2.41% | 127,200 |
| Dec 3, 2025 | 1,143.00 | 1,151.00 | 1,121.00 | 1,121.00 | 1,121.00 | -3.03% | 156,600 |
| Dec 2, 2025 | 1,169.00 | 1,169.00 | 1,143.00 | 1,156.00 | 1,156.00 | -1.37% | 123,500 |
| Dec 1, 2025 | 1,182.00 | 1,191.00 | 1,167.00 | 1,172.00 | 1,172.00 | -0.59% | 205,800 |
| Nov 28, 2025 | 1,165.00 | 1,185.00 | 1,165.00 | 1,179.00 | 1,179.00 | 1.46% | 135,900 |
| Nov 27, 2025 | 1,155.00 | 1,165.00 | 1,146.00 | 1,162.00 | 1,162.00 | 1.48% | 104,000 |
| Nov 26, 2025 | 1,140.00 | 1,151.00 | 1,135.00 | 1,145.00 | 1,145.00 | 1.78% | 130,100 |
| Nov 25, 2025 | 1,124.00 | 1,125.00 | 1,114.00 | 1,125.00 | 1,125.00 | 0.36% | 115,100 |
| Nov 21, 2025 | 1,082.00 | 1,121.00 | 1,082.00 | 1,121.00 | 1,121.00 | 3.51% | 243,100 |
| Nov 20, 2025 | 1,078.00 | 1,088.00 | 1,073.00 | 1,083.00 | 1,083.00 | 2.36% | 105,100 |
| Nov 19, 2025 | 1,071.00 | 1,078.00 | 1,056.00 | 1,058.00 | 1,058.00 | -1.21% | 114,100 |
| Nov 18, 2025 | 1,075.00 | 1,078.00 | 1,059.00 | 1,071.00 | 1,071.00 | -1.02% | 103,000 |
| Nov 17, 2025 | 1,091.00 | 1,096.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.37% | 89,100 |
| Nov 14, 2025 | 1,077.00 | 1,092.00 | 1,073.00 | 1,086.00 | 1,086.00 | -0.37% | 76,900 |
| Nov 13, 2025 | 1,078.00 | 1,090.00 | 1,077.00 | 1,090.00 | 1,090.00 | 2.06% | 91,700 |
| Nov 12, 2025 | 1,062.00 | 1,075.00 | 1,059.00 | 1,068.00 | 1,068.00 | 1.04% | 108,600 |
| Nov 11, 2025 | 1,063.00 | 1,069.00 | 1,047.00 | 1,057.00 | 1,057.00 | -0.38% | 133,200 |
| Nov 10, 2025 | 1,073.00 | 1,073.00 | 1,053.00 | 1,061.00 | 1,061.00 | -0.19% | 159,000 |
| Nov 7, 2025 | 1,054.00 | 1,071.00 | 1,041.00 | 1,063.00 | 1,063.00 | 0.76% | 303,000 |
| Nov 6, 2025 | 1,044.00 | 1,061.00 | 1,040.00 | 1,055.00 | 1,055.00 | 1.74% | 199,500 |
| Nov 5, 2025 | 1,053.00 | 1,063.00 | 1,023.00 | 1,037.00 | 1,037.00 | -2.90% | 155,800 |
| Nov 4, 2025 | 1,061.00 | 1,077.00 | 1,052.00 | 1,068.00 | 1,068.00 | 1.23% | 193,100 |
| Oct 31, 2025 | 1,047.00 | 1,055.00 | 1,036.00 | 1,055.00 | 1,055.00 | 1.25% | 185,400 |
| Oct 30, 2025 | 1,043.00 | 1,050.00 | 1,037.00 | 1,042.00 | 1,042.00 | - | 190,100 |
| Oct 29, 2025 | 1,069.00 | 1,069.00 | 1,041.00 | 1,042.00 | 1,042.00 | -2.80% | 159,000 |
| Oct 28, 2025 | 1,097.00 | 1,097.00 | 1,067.00 | 1,072.00 | 1,072.00 | -3.68% | 197,200 |
| Oct 27, 2025 | 1,113.00 | 1,119.00 | 1,103.00 | 1,113.00 | 1,113.00 | 0.54% | 122,500 |
| Oct 24, 2025 | 1,110.00 | 1,114.00 | 1,106.00 | 1,107.00 | 1,107.00 | 0.09% | 72,500 |
| Oct 23, 2025 | 1,090.00 | 1,110.00 | 1,090.00 | 1,106.00 | 1,106.00 | 1.10% | 142,400 |
| Oct 22, 2025 | 1,090.00 | 1,098.00 | 1,085.00 | 1,094.00 | 1,094.00 | -0.09% | 136,800 |
| Oct 21, 2025 | 1,093.00 | 1,105.00 | 1,091.00 | 1,095.00 | 1,095.00 | 0.37% | 194,200 |
| Oct 20, 2025 | 1,091.00 | 1,094.00 | 1,084.00 | 1,091.00 | 1,091.00 | 1.02% | 59,100 |
| Oct 17, 2025 | 1,074.00 | 1,083.00 | 1,072.00 | 1,080.00 | 1,080.00 | -0.09% | 78,000 |
| Oct 16, 2025 | 1,082.00 | 1,089.00 | 1,075.00 | 1,081.00 | 1,081.00 | 1.03% | 92,700 |
| Oct 15, 2025 | 1,054.00 | 1,077.00 | 1,054.00 | 1,070.00 | 1,070.00 | 0.75% | 160,600 |
| Oct 14, 2025 | 1,050.00 | 1,072.00 | 1,046.00 | 1,062.00 | 1,062.00 | -1.12% | 127,300 |
| Oct 10, 2025 | 1,090.00 | 1,099.00 | 1,071.00 | 1,074.00 | 1,074.00 | -2.45% | 138,300 |
| Oct 9, 2025 | 1,104.00 | 1,110.00 | 1,094.00 | 1,101.00 | 1,101.00 | -1.08% | 152,400 |
| Oct 8, 2025 | 1,129.00 | 1,139.00 | 1,113.00 | 1,113.00 | 1,113.00 | -3.05% | 314,200 |