ZACROS Corporation (TYO:7917)
Japan
· Delayed Price · Currency is JPY 1,397.00
+28.00 (2.05%)
Apr 28, 2026, 3:30 PM JST
ZACROS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,369.00 | 1,397.00 | 1,369.00 | 1,397.00 | 1,397.00 | 2.05% | 117,200 |
| Apr 27, 2026 | 1,380.00 | 1,388.00 | 1,353.00 | 1,369.00 | 1,369.00 | -1.58% | 146,500 |
| Apr 24, 2026 | 1,430.00 | 1,430.00 | 1,384.00 | 1,391.00 | 1,391.00 | -0.64% | 174,700 |
| Apr 23, 2026 | 1,412.00 | 1,418.00 | 1,389.00 | 1,400.00 | 1,400.00 | -1.62% | 119,900 |
| Apr 22, 2026 | 1,432.00 | 1,436.00 | 1,400.00 | 1,423.00 | 1,423.00 | -0.21% | 114,700 |
| Apr 21, 2026 | 1,430.00 | 1,435.00 | 1,419.00 | 1,426.00 | 1,426.00 | 0.35% | 77,100 |
| Apr 20, 2026 | 1,441.00 | 1,441.00 | 1,408.00 | 1,421.00 | 1,421.00 | -0.28% | 94,800 |
| Apr 17, 2026 | 1,424.00 | 1,434.00 | 1,411.00 | 1,425.00 | 1,425.00 | -0.77% | 122,200 |
| Apr 16, 2026 | 1,421.00 | 1,443.00 | 1,421.00 | 1,436.00 | 1,436.00 | 1.27% | 97,200 |
| Apr 15, 2026 | 1,439.00 | 1,456.00 | 1,418.00 | 1,418.00 | 1,418.00 | 0.35% | 138,700 |
| Apr 14, 2026 | 1,413.00 | 1,422.00 | 1,405.00 | 1,413.00 | 1,413.00 | 0.50% | 94,700 |
| Apr 13, 2026 | 1,400.00 | 1,420.00 | 1,398.00 | 1,406.00 | 1,406.00 | -0.21% | 96,000 |
| Apr 10, 2026 | 1,389.00 | 1,419.00 | 1,389.00 | 1,409.00 | 1,409.00 | 2.25% | 127,200 |
| Apr 9, 2026 | 1,407.00 | 1,417.00 | 1,378.00 | 1,378.00 | 1,378.00 | -1.50% | 97,200 |
| Apr 8, 2026 | 1,407.00 | 1,413.00 | 1,391.00 | 1,399.00 | 1,399.00 | 3.78% | 171,500 |
| Apr 7, 2026 | 1,334.00 | 1,351.00 | 1,334.00 | 1,348.00 | 1,348.00 | 1.20% | 126,700 |
| Apr 6, 2026 | 1,334.00 | 1,350.00 | 1,327.00 | 1,332.00 | 1,332.00 | 0.76% | 93,200 |
| Apr 3, 2026 | 1,308.00 | 1,334.00 | 1,308.00 | 1,322.00 | 1,322.00 | 0.69% | 69,200 |
| Apr 2, 2026 | 1,350.00 | 1,365.00 | 1,308.00 | 1,313.00 | 1,313.00 | -2.31% | 124,300 |
| Apr 1, 2026 | 1,339.00 | 1,344.00 | 1,312.00 | 1,344.00 | 1,344.00 | 5.08% | 131,200 |
| Mar 31, 2026 | 1,266.00 | 1,300.00 | 1,258.00 | 1,279.00 | 1,279.00 | -1.31% | 160,300 |
| Mar 30, 2026 | 1,259.00 | 1,310.00 | 1,259.00 | 1,296.00 | 1,296.00 | -3.07% | 331,900 |
| Mar 27, 2026 | 1,326.00 | 1,344.00 | 1,309.00 | 1,337.00 | 1,319.00 | 0.68% | 445,200 |
| Mar 26, 2026 | 1,329.00 | 1,336.00 | 1,311.00 | 1,328.00 | 1,310.12 | 0.23% | 234,400 |
| Mar 25, 2026 | 1,348.00 | 1,349.00 | 1,322.00 | 1,325.00 | 1,307.16 | 2.24% | 215,300 |
| Mar 24, 2026 | 1,295.00 | 1,305.00 | 1,280.00 | 1,296.00 | 1,278.55 | 2.86% | 200,100 |
| Mar 23, 2026 | 1,279.00 | 1,284.00 | 1,250.00 | 1,260.00 | 1,243.04 | -3.74% | 287,100 |
| Mar 19, 2026 | 1,344.00 | 1,349.00 | 1,309.00 | 1,309.00 | 1,291.38 | -5.28% | 137,100 |
| Mar 18, 2026 | 1,354.00 | 1,382.00 | 1,344.00 | 1,382.00 | 1,363.39 | 3.44% | 158,300 |
| Mar 17, 2026 | 1,365.00 | 1,378.00 | 1,336.00 | 1,336.00 | 1,318.01 | -1.18% | 121,200 |
| Mar 16, 2026 | 1,338.00 | 1,355.00 | 1,334.00 | 1,352.00 | 1,333.80 | 0.90% | 160,500 |
| Mar 13, 2026 | 1,348.00 | 1,360.00 | 1,337.00 | 1,340.00 | 1,321.96 | -1.18% | 170,200 |
| Mar 12, 2026 | 1,374.00 | 1,380.00 | 1,348.00 | 1,356.00 | 1,337.74 | -2.59% | 264,000 |
| Mar 11, 2026 | 1,390.00 | 1,408.00 | 1,390.00 | 1,392.00 | 1,373.26 | 2.13% | 143,900 |
| Mar 10, 2026 | 1,357.00 | 1,376.00 | 1,348.00 | 1,363.00 | 1,344.65 | 2.71% | 180,700 |
| Mar 9, 2026 | 1,327.00 | 1,340.00 | 1,299.00 | 1,327.00 | 1,309.13 | -6.15% | 265,400 |
| Mar 6, 2026 | 1,394.00 | 1,416.00 | 1,385.00 | 1,414.00 | 1,394.96 | - | 128,000 |
| Mar 5, 2026 | 1,412.00 | 1,440.00 | 1,392.00 | 1,414.00 | 1,394.96 | 3.97% | 294,900 |
| Mar 4, 2026 | 1,400.00 | 1,423.00 | 1,338.00 | 1,360.00 | 1,341.69 | -6.08% | 343,800 |
| Mar 3, 2026 | 1,491.00 | 1,514.00 | 1,448.00 | 1,448.00 | 1,428.51 | -4.61% | 364,400 |
| Mar 2, 2026 | 1,534.00 | 1,534.00 | 1,490.00 | 1,518.00 | 1,497.56 | -1.56% | 308,200 |
| Feb 27, 2026 | 1,473.00 | 1,548.00 | 1,468.00 | 1,542.00 | 1,521.24 | 3.98% | 327,800 |
| Feb 26, 2026 | 1,499.00 | 1,502.00 | 1,470.00 | 1,483.00 | 1,463.03 | 0.41% | 226,400 |
| Feb 25, 2026 | 1,495.00 | 1,512.00 | 1,474.00 | 1,477.00 | 1,457.12 | -0.07% | 205,600 |
| Feb 24, 2026 | 1,424.00 | 1,484.00 | 1,417.00 | 1,478.00 | 1,458.10 | 5.35% | 195,700 |
| Feb 20, 2026 | 1,409.00 | 1,417.00 | 1,400.00 | 1,403.00 | 1,384.11 | -1.82% | 110,000 |
| Feb 19, 2026 | 1,420.00 | 1,429.00 | 1,410.00 | 1,429.00 | 1,409.76 | 0.56% | 113,700 |
| Feb 18, 2026 | 1,420.00 | 1,426.00 | 1,404.00 | 1,421.00 | 1,401.87 | 1.50% | 104,600 |
| Feb 17, 2026 | 1,396.00 | 1,415.00 | 1,385.00 | 1,400.00 | 1,381.15 | 0.29% | 109,300 |
| Feb 16, 2026 | 1,373.00 | 1,403.00 | 1,361.00 | 1,396.00 | 1,377.21 | 2.87% | 167,100 |
| Feb 13, 2026 | 1,406.00 | 1,408.00 | 1,356.00 | 1,357.00 | 1,338.73 | -3.42% | 166,100 |
| Feb 12, 2026 | 1,397.00 | 1,417.00 | 1,387.00 | 1,405.00 | 1,386.08 | -0.71% | 211,700 |
| Feb 10, 2026 | 1,367.00 | 1,416.00 | 1,364.00 | 1,415.00 | 1,395.95 | 4.66% | 340,700 |
| Feb 9, 2026 | 1,360.00 | 1,365.00 | 1,326.00 | 1,352.00 | 1,333.80 | -0.37% | 375,400 |
| Feb 6, 2026 | 1,285.00 | 1,381.00 | 1,276.00 | 1,357.00 | 1,338.73 | 14.51% | 1,134,500 |
| Feb 5, 2026 | 1,225.00 | 1,225.00 | 1,181.00 | 1,185.00 | 1,169.05 | -1.90% | 214,900 |
| Feb 4, 2026 | 1,197.00 | 1,212.00 | 1,190.00 | 1,208.00 | 1,191.74 | 1.34% | 203,900 |
| Feb 3, 2026 | 1,162.00 | 1,194.00 | 1,160.00 | 1,192.00 | 1,175.95 | 3.11% | 139,900 |
| Feb 2, 2026 | 1,172.00 | 1,186.00 | 1,152.00 | 1,156.00 | 1,140.44 | -0.69% | 143,300 |
| Jan 30, 2026 | 1,155.00 | 1,173.00 | 1,146.00 | 1,164.00 | 1,148.33 | 1.48% | 195,600 |
| Jan 29, 2026 | 1,147.00 | 1,152.00 | 1,126.00 | 1,147.00 | 1,131.56 | - | 131,800 |
| Jan 28, 2026 | 1,161.00 | 1,161.00 | 1,147.00 | 1,147.00 | 1,131.56 | -2.30% | 221,400 |
| Jan 27, 2026 | 1,164.00 | 1,174.00 | 1,155.00 | 1,174.00 | 1,158.19 | -0.93% | 206,100 |
| Jan 26, 2026 | 1,187.00 | 1,191.00 | 1,176.00 | 1,185.00 | 1,169.05 | -1.58% | 142,400 |
| Jan 23, 2026 | 1,215.00 | 1,217.00 | 1,197.00 | 1,204.00 | 1,187.79 | -0.66% | 125,800 |
| Jan 22, 2026 | 1,196.00 | 1,217.00 | 1,195.00 | 1,212.00 | 1,195.68 | 1.17% | 132,600 |
| Jan 21, 2026 | 1,180.00 | 1,199.00 | 1,173.00 | 1,198.00 | 1,181.87 | 0.59% | 95,100 |
| Jan 20, 2026 | 1,224.00 | 1,224.00 | 1,191.00 | 1,191.00 | 1,174.97 | -1.57% | 132,400 |
| Jan 19, 2026 | 1,204.00 | 1,215.00 | 1,197.00 | 1,210.00 | 1,193.71 | 0.83% | 80,800 |
| Jan 16, 2026 | 1,181.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,183.84 | 0.84% | 166,800 |
| Jan 15, 2026 | 1,182.00 | 1,195.00 | 1,179.00 | 1,190.00 | 1,173.98 | 0.08% | 88,600 |
| Jan 14, 2026 | 1,161.00 | 1,189.00 | 1,161.00 | 1,189.00 | 1,172.99 | 2.24% | 115,400 |
| Jan 13, 2026 | 1,163.00 | 1,172.00 | 1,150.00 | 1,163.00 | 1,147.34 | 1.13% | 138,500 |
| Jan 9, 2026 | 1,155.00 | 1,162.00 | 1,148.00 | 1,150.00 | 1,134.52 | -0.26% | 77,600 |
| Jan 8, 2026 | 1,158.00 | 1,159.00 | 1,149.00 | 1,153.00 | 1,137.48 | -0.26% | 96,100 |
| Jan 7, 2026 | 1,149.00 | 1,158.00 | 1,136.00 | 1,156.00 | 1,140.44 | 0.35% | 147,400 |
| Jan 6, 2026 | 1,151.00 | 1,159.00 | 1,140.00 | 1,152.00 | 1,136.49 | -0.17% | 182,800 |
| Jan 5, 2026 | 1,164.00 | 1,172.00 | 1,152.00 | 1,154.00 | 1,138.46 | -0.09% | 117,800 |
| Dec 30, 2025 | 1,160.00 | 1,163.00 | 1,153.00 | 1,155.00 | 1,139.45 | -0.60% | 78,000 |
| Dec 29, 2025 | 1,158.00 | 1,164.00 | 1,152.00 | 1,162.00 | 1,146.36 | 0.35% | 113,900 |
| Dec 26, 2025 | 1,160.00 | 1,164.00 | 1,152.00 | 1,158.00 | 1,142.41 | 0.35% | 101,800 |
| Dec 25, 2025 | 1,155.00 | 1,159.00 | 1,140.00 | 1,154.00 | 1,138.46 | 1.41% | 109,300 |
| Dec 24, 2025 | 1,149.00 | 1,151.00 | 1,130.00 | 1,138.00 | 1,122.68 | -1.30% | 86,400 |
| Dec 23, 2025 | 1,155.00 | 1,160.00 | 1,144.00 | 1,153.00 | 1,137.48 | 0.09% | 155,900 |
| Dec 22, 2025 | 1,165.00 | 1,165.00 | 1,143.00 | 1,152.00 | 1,136.49 | 0.09% | 99,300 |
| Dec 19, 2025 | 1,153.00 | 1,159.00 | 1,149.00 | 1,151.00 | 1,135.50 | -0.17% | 148,800 |
| Dec 18, 2025 | 1,153.00 | 1,161.00 | 1,142.00 | 1,153.00 | 1,137.48 | 0.35% | 102,200 |
| Dec 17, 2025 | 1,163.00 | 1,164.00 | 1,142.00 | 1,149.00 | 1,133.53 | -0.95% | 132,600 |
| Dec 16, 2025 | 1,163.00 | 1,167.00 | 1,148.00 | 1,160.00 | 1,144.38 | -0.26% | 102,600 |
| Dec 15, 2025 | 1,159.00 | 1,163.00 | 1,151.00 | 1,163.00 | 1,147.34 | 0.78% | 109,400 |
| Dec 12, 2025 | 1,163.00 | 1,167.00 | 1,150.00 | 1,154.00 | 1,138.46 | 0.79% | 145,700 |
| Dec 11, 2025 | 1,160.00 | 1,164.00 | 1,145.00 | 1,145.00 | 1,129.58 | -0.87% | 79,700 |
| Dec 10, 2025 | 1,145.00 | 1,159.00 | 1,145.00 | 1,155.00 | 1,139.45 | 0.87% | 71,500 |
| Dec 9, 2025 | 1,148.00 | 1,151.00 | 1,135.00 | 1,145.00 | 1,129.58 | -0.43% | 69,900 |
| Dec 8, 2025 | 1,143.00 | 1,150.00 | 1,137.00 | 1,150.00 | 1,134.52 | 1.86% | 120,900 |
| Dec 5, 2025 | 1,134.00 | 1,138.00 | 1,125.00 | 1,129.00 | 1,113.80 | -1.66% | 116,400 |
| Dec 4, 2025 | 1,124.00 | 1,153.00 | 1,124.00 | 1,148.00 | 1,132.54 | 2.41% | 127,200 |
| Dec 3, 2025 | 1,143.00 | 1,151.00 | 1,121.00 | 1,121.00 | 1,105.91 | -3.03% | 156,600 |
| Dec 2, 2025 | 1,169.00 | 1,169.00 | 1,143.00 | 1,156.00 | 1,140.44 | -1.37% | 123,500 |
| Dec 1, 2025 | 1,182.00 | 1,191.00 | 1,167.00 | 1,172.00 | 1,156.22 | -0.59% | 205,800 |