Skip to main content
ZERO Co., Ltd. (TYO:9028)
Japan flag Japan · Delayed Price · Currency is JPY
3,395.00
-20.00 (-0.59%)
Apr 28, 2026, 3:30 PM JST

ZERO Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,440.003,440.003,350.003,395.003,395.00-0.59%22,400
Apr 27, 20263,435.003,440.003,385.003,415.003,415.00-0.58%21,200
Apr 24, 20263,415.003,455.003,385.003,435.003,435.000.59%18,100
Apr 23, 20263,450.003,450.003,400.003,415.003,415.00-1.59%31,900
Apr 22, 20263,490.003,495.003,425.003,470.003,470.00-0.14%12,500
Apr 21, 20263,555.003,555.003,465.003,475.003,475.00-1.42%13,200
Apr 20, 20263,590.003,590.003,460.003,525.003,525.00-1.54%32,400
Apr 17, 20263,580.003,595.003,545.003,580.003,580.000.42%10,600
Apr 16, 20263,610.003,630.003,555.003,565.003,565.00-1.25%7,500
Apr 15, 20263,635.003,675.003,580.003,610.003,610.000.42%11,700
Apr 14, 20263,610.003,635.003,575.003,595.003,595.00-0.42%7,600
Apr 13, 20263,565.003,650.003,565.003,610.003,610.001.26%17,900
Apr 10, 20263,600.003,650.003,565.003,565.003,565.00-1.79%17,200
Apr 9, 20263,625.003,660.003,620.003,630.003,630.00-0.14%8,700
Apr 8, 20263,660.003,660.003,615.003,635.003,635.001.25%5,300
Apr 7, 20263,530.003,610.003,530.003,590.003,590.002.28%13,300
Apr 6, 20263,505.003,535.003,505.003,510.003,510.000.14%3,500
Apr 3, 20263,530.003,570.003,485.003,505.003,505.00-0.71%8,600
Apr 2, 20263,535.003,570.003,485.003,530.003,530.000.28%13,700
Apr 1, 20263,410.003,525.003,410.003,520.003,520.003.23%9,200
Mar 31, 20263,375.003,480.003,365.003,410.003,410.000.29%20,600
Mar 30, 20263,495.003,495.003,380.003,400.003,400.00-1.88%20,600
Mar 27, 20263,420.003,505.003,420.003,465.003,465.003.13%37,600
Mar 26, 20263,405.003,405.003,340.003,360.003,360.00-0.44%11,900
Mar 25, 20263,365.003,400.003,355.003,375.003,375.002.27%18,100
Mar 24, 20263,330.003,330.003,270.003,300.003,300.001.23%12,000
Mar 23, 20263,275.003,275.003,195.003,260.003,260.00-2.54%15,800
Mar 19, 20263,450.003,450.003,345.003,345.003,345.00-3.32%15,000
Mar 18, 20263,435.003,470.003,430.003,460.003,460.001.47%6,800
Mar 17, 20263,425.003,455.003,390.003,410.003,410.00-0.44%10,300
Mar 16, 20263,475.003,475.003,385.003,425.003,425.00-2.42%18,900
Mar 13, 20263,555.003,575.003,510.003,510.003,510.00-2.09%8,600
Mar 12, 20263,610.003,610.003,505.003,585.003,585.00-1.24%16,900
Mar 11, 20263,635.003,635.003,605.003,630.003,630.000.41%27,100
Mar 10, 20263,600.003,650.003,575.003,615.003,615.001.12%8,300
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