Skip to main content
ZERO Co., Ltd. (TYO:9028)
Japan flag Japan · Delayed Price · Currency is JPY
3,640.00
+65.00 (1.82%)
Mar 10, 2026, 11:08 AM JST

ZERO Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,600.003,600.003,505.003,575.003,575.00-3.77%28,800
Mar 6, 20263,760.003,760.003,710.003,715.003,715.00-1.20%22,700
Mar 5, 20263,730.003,785.003,705.003,760.003,760.001.62%13,100
Mar 4, 20263,640.003,715.003,640.003,700.003,700.00-1.33%62,500
Mar 3, 20263,700.003,765.003,680.003,750.003,750.001.21%26,900
Mar 2, 20263,730.003,750.003,635.003,705.003,705.00-2.50%24,800
Feb 27, 20263,760.003,810.003,730.003,800.003,800.00-0.13%21,600
Feb 26, 20263,855.003,900.003,765.003,805.003,805.00-0.13%20,400
Feb 25, 20263,750.003,825.003,720.003,810.003,810.002.42%35,500
Feb 24, 20263,705.003,740.003,665.003,720.003,720.001.22%15,200
Feb 20, 20263,720.003,725.003,675.003,675.003,675.00-1.21%14,900
Feb 19, 20263,680.003,730.003,660.003,720.003,720.002.48%13,300
Feb 18, 20263,645.003,650.003,590.003,630.003,630.000.14%19,700
Feb 17, 20263,565.003,630.003,540.003,625.003,625.003.28%45,600
Feb 16, 20263,420.003,545.003,420.003,510.003,510.004.31%40,600
Feb 13, 20263,700.003,705.003,365.003,365.003,365.00-15.45%110,800
Feb 12, 20263,880.004,005.003,870.003,980.003,980.002.45%57,300
Feb 10, 20263,990.004,000.003,880.003,885.003,885.00-2.63%23,100
Feb 9, 20263,965.004,025.003,935.003,990.003,990.002.18%25,300
Feb 6, 20263,985.004,000.003,895.003,905.003,905.00-1.51%29,400
Feb 5, 20263,845.003,975.003,845.003,965.003,965.003.12%44,000
Feb 4, 20263,840.003,860.003,830.003,845.003,845.000.13%4,800
Feb 3, 20263,825.003,870.003,810.003,840.003,840.000.79%12,500
Feb 2, 20263,875.003,880.003,790.003,810.003,810.00-1.80%23,600
Jan 30, 20263,770.003,900.003,770.003,880.003,880.003.05%41,200
Jan 29, 20263,850.003,850.003,745.003,765.003,765.00-1.31%23,100
Jan 28, 20263,870.003,870.003,800.003,815.003,815.00-2.18%15,100
Jan 27, 20263,910.003,910.003,860.003,900.003,900.00-0.26%9,600
Jan 26, 20263,960.003,960.003,865.003,910.003,910.00-1.39%18,100
Jan 23, 20263,980.003,995.003,960.003,965.003,965.00-8,200
Jan 22, 20264,035.004,035.003,935.003,965.003,965.00-0.88%12,800
Jan 21, 20264,000.004,025.003,950.004,000.004,000.00-1.23%21,600
Jan 20, 20264,150.004,150.004,050.004,050.004,050.00-2.17%20,500
Jan 19, 20264,165.004,170.004,110.004,140.004,140.00-0.60%16,900
Jan 16, 20264,185.004,185.004,140.004,165.004,165.00-0.12%14,000
Jan 15, 20264,090.004,180.004,085.004,170.004,170.001.96%17,800
Jan 14, 20264,090.004,120.004,075.004,090.004,090.00-0.12%24,100
Jan 13, 20264,100.004,110.004,070.004,095.004,095.001.49%19,200
Jan 9, 20264,025.004,095.004,025.004,035.004,035.00-0.25%19,600
Jan 8, 20263,995.004,060.003,995.004,045.004,045.001.25%18,700
Jan 7, 20264,010.004,010.003,960.003,995.003,995.00-13,500
Jan 6, 20263,930.004,040.003,930.003,995.003,995.001.78%35,100
Jan 5, 20263,975.003,975.003,910.003,925.003,925.00-2.61%30,100
Dec 30, 20253,970.004,090.003,970.004,030.004,030.001.51%47,700
Dec 29, 20253,915.003,970.003,895.003,970.003,970.001.53%23,800
Dec 26, 20253,890.003,935.003,890.003,910.003,854.00-0.64%22,800
Dec 25, 20253,905.003,955.003,890.003,935.003,878.641.55%19,800
Dec 24, 20253,900.003,900.003,820.003,875.003,819.50-1.02%35,800
Dec 23, 20253,900.003,920.003,860.003,915.003,858.930.38%42,700
Dec 22, 20253,940.003,940.003,895.003,900.003,844.14-0.26%19,200
Dec 19, 20253,920.003,945.003,895.003,910.003,854.00-1.26%26,100
Dec 18, 20253,880.003,970.003,880.003,960.003,903.281.54%29,800
Dec 17, 20253,725.003,915.003,725.003,900.003,844.144.70%51,600
Dec 16, 20253,785.003,785.003,705.003,725.003,671.65-1.46%45,500
Dec 15, 20253,685.003,780.003,670.003,780.003,725.864.13%22,800
Dec 12, 20253,580.003,660.003,580.003,630.003,578.011.40%23,100
Dec 11, 20253,690.003,695.003,580.003,580.003,528.73-1.10%23,800
Dec 10, 20253,590.003,630.003,555.003,620.003,568.151.40%17,000
Dec 9, 20253,585.003,605.003,560.003,570.003,518.87-0.83%12,800
Dec 8, 20253,575.003,600.003,540.003,600.003,548.441.41%26,900
Dec 5, 20253,600.003,610.003,540.003,550.003,499.16-1.25%40,300
Dec 4, 20253,565.003,610.003,555.003,595.003,543.512.28%42,000
Dec 3, 20253,385.003,570.003,385.003,515.003,464.663.84%101,900
Dec 2, 20253,355.003,415.003,340.003,385.003,336.521.20%34,400
Dec 1, 20253,375.003,375.003,335.003,345.003,297.09-0.15%40,900
Nov 28, 20253,260.003,350.003,260.003,350.003,302.022.76%52,300
Nov 27, 20253,235.003,270.003,185.003,260.003,213.312.03%43,100
Nov 26, 20253,220.003,230.003,185.003,195.003,149.240.47%41,800
Nov 25, 20253,115.003,210.003,115.003,180.003,134.462.58%38,400
Nov 21, 20253,075.003,105.003,065.003,100.003,055.600.65%21,200
Nov 20, 20253,065.003,100.003,065.003,080.003,035.891.32%20,700
Nov 19, 20253,035.003,070.003,015.003,040.002,996.460.16%18,700
Nov 18, 20253,045.003,055.003,020.003,035.002,991.530.17%37,800
Nov 17, 20252,994.003,045.002,970.003,030.002,986.601.00%21,100
Nov 14, 20252,938.003,035.002,938.003,000.002,957.03-2.28%68,300
Nov 13, 20253,135.003,140.003,065.003,070.003,026.03-2.23%33,900
Nov 12, 20253,120.003,150.003,120.003,140.003,095.030.96%6,700
Nov 11, 20253,135.003,145.003,105.003,110.003,065.46-0.32%18,300
Nov 10, 20253,125.003,140.003,100.003,120.003,075.31-0.48%27,100
Nov 7, 20253,105.003,140.003,105.003,135.003,090.100.32%9,700
Nov 6, 20253,130.003,160.003,125.003,125.003,080.24-0.16%11,000
Nov 5, 20253,125.003,150.003,060.003,130.003,085.17-0.63%33,300
Nov 4, 20253,130.003,165.003,110.003,150.003,104.88-0.16%25,800
Oct 31, 20253,175.003,175.003,125.003,155.003,109.81-0.63%30,000
Oct 30, 20253,140.003,180.003,140.003,175.003,129.531.28%13,600
Oct 29, 20253,195.003,195.003,135.003,135.003,090.10-1.57%45,200
Oct 28, 20253,220.003,240.003,185.003,185.003,139.38-1.24%23,000
Oct 27, 20253,195.003,225.003,195.003,225.003,178.811.57%13,800
Oct 24, 20253,180.003,190.003,160.003,175.003,129.53-8,100
Oct 23, 20253,170.003,185.003,150.003,175.003,129.530.47%12,200
Oct 22, 20253,130.003,170.003,130.003,160.003,114.741.12%100,600
Oct 21, 20253,160.003,170.003,125.003,125.003,080.24-0.32%21,200
Oct 20, 20253,150.003,160.003,125.003,135.003,090.100.80%19,900
Oct 17, 20253,110.003,120.003,090.003,110.003,065.46-0.80%25,600
Oct 16, 20253,160.003,190.003,130.003,135.003,090.10-1.10%17,500
Oct 15, 20253,030.003,170.003,030.003,170.003,124.605.32%48,000
Oct 14, 20253,015.003,045.002,982.003,010.002,966.89-0.82%51,800
Oct 10, 20253,110.003,110.003,035.003,035.002,991.53-2.41%50,200
Oct 9, 20253,100.003,115.003,095.003,110.003,065.460.65%16,700
Oct 8, 20253,090.003,130.003,090.003,090.003,045.74-10,900