Skip to main content
ZAOH Company, Ltd. (TYO:9986)
Japan flag Japan · Delayed Price · Currency is JPY
2,598.00
-21.00 (-0.80%)
Apr 28, 2026, 3:30 PM JST

ZAOH Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,619.002,619.002,555.002,598.002,598.00-0.80%2,400
Apr 27, 20262,632.002,632.002,592.002,619.002,619.00-0.49%5,100
Apr 24, 20262,655.002,657.002,631.002,632.002,632.00-0.11%2,300
Apr 23, 20262,648.002,655.002,635.002,635.002,635.00-0.49%1,800
Apr 22, 20262,655.002,655.002,645.002,648.002,648.00-0.30%800
Apr 21, 20262,638.002,657.002,636.002,656.002,656.000.68%2,000
Apr 20, 20262,670.002,670.002,638.002,638.002,638.00-0.79%1,800
Apr 17, 20262,675.002,675.002,658.002,659.002,659.00-0.60%1,200
Apr 16, 20262,671.002,675.002,670.002,675.002,675.000.15%900
Apr 15, 20262,670.002,685.002,670.002,671.002,671.00-0.30%1,200
Apr 14, 20262,683.002,683.002,665.002,679.002,679.00-0.15%1,000
Apr 13, 20262,685.002,687.002,664.002,683.002,683.000.71%2,500
Apr 10, 20262,678.002,679.002,664.002,664.002,664.00-0.37%2,300
Apr 9, 20262,676.002,676.002,665.002,674.002,674.00-0.07%1,300
Apr 8, 20262,677.002,677.002,667.002,676.002,676.000.26%1,900
Apr 7, 20262,682.002,685.002,657.002,669.002,669.00-0.37%3,400
Apr 6, 20262,660.002,679.002,657.002,679.002,679.000.79%1,000
Apr 3, 20262,666.002,668.002,656.002,658.002,658.00-0.30%1,000
Apr 2, 20262,690.002,690.002,666.002,666.002,666.00-0.41%1,200
Apr 1, 20262,751.002,751.002,675.002,677.002,677.00-0.89%5,400
Mar 31, 20262,688.002,722.002,671.002,701.002,701.000.78%4,900
Mar 30, 20262,680.002,680.002,650.002,680.002,680.00-0.33%4,100
Mar 27, 20262,658.002,689.002,653.002,689.002,634.00-0.37%3,600
Mar 26, 20262,678.002,699.002,653.002,699.002,643.801.43%2,800
Mar 25, 20262,657.002,707.002,653.002,661.002,606.570.30%2,000
Mar 24, 20262,662.002,667.002,653.002,653.002,598.74-0.86%2,800
Mar 23, 20262,660.002,850.002,643.002,676.002,621.270.60%8,500
Mar 19, 20262,648.002,660.002,640.002,660.002,605.590.45%2,600
Mar 18, 20262,649.002,649.002,642.002,648.002,593.840.30%2,600
Mar 17, 20262,647.002,647.002,632.002,640.002,586.00-0.26%600
Mar 16, 20262,648.002,648.002,627.002,647.002,592.86-0.08%2,900
Mar 13, 20262,629.002,649.002,615.002,649.002,594.820.38%1,800
Mar 12, 20262,633.002,639.002,627.002,639.002,585.020.15%2,100
Mar 11, 20262,629.002,635.002,626.002,635.002,581.100.80%3,800
Mar 10, 20262,645.002,645.002,610.002,614.002,560.530.54%3,900
Mar 9, 20262,630.002,630.002,590.002,600.002,546.82-0.38%8,400
Mar 6, 20262,619.002,622.002,610.002,610.002,556.62-0.31%1,900
Mar 5, 20262,630.002,630.002,615.002,618.002,564.45-0.08%2,400
Mar 4, 20262,600.002,620.002,565.002,620.002,566.41-0.11%5,000
Mar 3, 20262,628.002,630.002,613.002,623.002,569.35-0.19%2,000
Mar 2, 20262,645.002,650.002,628.002,628.002,574.25-0.64%3,400
Feb 27, 20262,642.002,645.002,622.002,645.002,590.900.53%2,600
Feb 26, 20262,645.002,645.002,621.002,631.002,577.190.04%1,900
Feb 25, 20262,648.002,648.002,630.002,630.002,576.21-0.68%2,400
Feb 24, 20262,653.002,653.002,632.002,648.002,593.84-0.19%2,800
Feb 20, 20262,634.002,653.002,570.002,653.002,598.741.14%6,100
Feb 19, 20262,650.002,650.002,620.002,623.002,569.350.88%5,100
Feb 18, 20262,597.002,600.002,586.002,600.002,546.820.12%1,600
Feb 17, 20262,597.002,599.002,586.002,597.002,543.880.46%1,700
Feb 16, 20262,597.002,600.002,585.002,585.002,532.13-2,700
Feb 13, 20262,597.002,598.002,583.002,585.002,532.13-0.19%2,600
Feb 12, 20262,576.002,590.002,576.002,590.002,537.020.54%1,800
Feb 10, 20262,599.002,599.002,565.002,576.002,523.310.43%3,100
Feb 9, 20262,627.002,627.002,552.002,565.002,512.540.39%6,700
Feb 6, 20262,560.002,561.002,554.002,555.002,502.74-0.04%2,100
Feb 5, 20262,557.002,566.002,556.002,556.002,503.72-0.47%2,300
Feb 4, 20262,562.002,570.002,560.002,568.002,515.470.23%900
Feb 3, 20262,570.002,570.002,553.002,562.002,509.600.16%1,400
Feb 2, 20262,567.002,575.002,554.002,558.002,505.68-0.35%2,200
Jan 30, 20262,568.002,568.002,552.002,567.002,514.500.12%2,000
Jan 29, 20262,569.002,569.002,550.002,564.002,511.56-0.19%1,600
Jan 28, 20262,556.002,575.002,555.002,569.002,516.450.51%2,800
Jan 27, 20262,569.002,569.002,556.002,556.002,503.72-0.31%1,700
Jan 26, 20262,557.002,565.002,550.002,564.002,511.560.55%2,300
Jan 23, 20262,553.002,559.002,535.002,550.002,497.84-0.35%2,500
Jan 22, 20262,544.002,559.002,542.002,559.002,506.660.71%4,800
Jan 21, 20262,540.002,542.002,535.002,541.002,489.030.04%3,200
Jan 20, 20262,539.002,540.002,535.002,540.002,488.050.20%1,700
Jan 19, 20262,534.002,535.002,528.002,535.002,483.150.24%2,400
Jan 16, 20262,530.002,530.002,525.002,529.002,477.270.04%3,600
Jan 15, 20262,528.002,528.002,524.002,528.002,476.29-2,500
Jan 14, 20262,524.002,528.002,523.002,528.002,476.290.20%2,700
Jan 13, 20262,530.002,530.002,523.002,523.002,471.40-5,200
Jan 9, 20262,523.002,523.002,518.002,523.002,471.400.12%2,800
Jan 8, 20262,528.002,529.002,520.002,520.002,468.46-0.20%3,500
Jan 7, 20262,525.002,527.002,515.002,525.002,473.350.24%5,400
Jan 6, 20262,505.002,519.002,500.002,519.002,467.480.80%5,200
Jan 5, 20262,513.002,515.002,499.002,499.002,447.89-0.44%9,000
Dec 30, 20252,510.002,510.002,501.002,510.002,458.660.20%1,600
Dec 29, 20252,501.002,509.002,491.002,505.002,453.760.20%3,700
Dec 26, 20252,494.002,500.002,490.002,500.002,448.870.28%4,800
Dec 25, 20252,497.002,500.002,490.002,493.002,442.01-0.16%3,100
Dec 24, 20252,499.002,499.002,497.002,497.002,445.93-1,900
Dec 23, 20252,497.002,499.002,497.002,497.002,445.93-2,900
Dec 22, 20252,494.002,497.002,494.002,497.002,445.930.12%4,000
Dec 19, 20252,494.002,494.002,490.002,494.002,442.99-2,100
Dec 18, 20252,493.002,494.002,485.002,494.002,442.990.16%1,800
Dec 17, 20252,491.002,495.002,485.002,490.002,439.07-0.04%2,000
Dec 16, 20252,490.002,491.002,488.002,491.002,440.050.16%1,700
Dec 15, 20252,488.002,488.002,487.002,487.002,436.130.04%1,500
Dec 12, 20252,496.002,496.002,481.002,486.002,435.15-0.20%2,500
Dec 11, 20252,482.002,495.002,482.002,491.002,440.050.20%1,400
Dec 10, 20252,491.002,495.002,486.002,486.002,435.15-0.12%2,100
Dec 9, 20252,488.002,490.002,480.002,489.002,438.090.28%1,900
Dec 8, 20252,495.002,495.002,480.002,482.002,431.230.49%5,700
Dec 5, 20252,470.002,470.002,466.002,470.002,419.480.16%1,300
Dec 4, 20252,472.002,472.002,461.002,466.002,415.56-0.24%2,600
Dec 3, 20252,472.002,472.002,468.002,472.002,421.44-1,200
Dec 2, 20252,474.002,474.002,467.002,472.002,421.44-0.04%2,000
Dec 1, 20252,470.002,473.002,470.002,473.002,422.420.12%2,500