kabutan

ZACROS Corporation(7917) Historical

7917
TSE Prime
ZACROS Corporation
1,130
JPY
-18
(-1.57%)
Dec 5, 1:39 pm JST
7.29
USD
Dec 4, 11:39 pm EST
Result
PTS
outside of trading hours
1,131.8
Dec 5, 1:34 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
1,191 JPY
52 Week Low Apr 7, 2025
863 JPY
Yearly High Dec 1, 2025
1,191 JPY
Yearly Low Apr 7, 2025
863 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,134 1,138 1,126 1,130 -18 -1.57% 60,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,124 1,153 1,124 1,148 +27 +2.41% 127,200
Dec 3, 2025 1,143 1,151 1,121 1,121 -35 -3.03% 156,600
Dec 2, 2025 1,169 1,169 1,143 1,156 -16 -1.37% 123,500
Dec 1, 2025 1,182 1,191 1,167 1,172 -7 -0.59% 205,800
Nov 28, 2025 1,165 1,185 1,165 1,179 +17 +1.46% 135,900
Nov 27, 2025 1,155 1,165 1,146 1,162 +17 +1.48% 104,000
Nov 26, 2025 1,140 1,151 1,135 1,145 +20 +1.78% 130,100
Nov 25, 2025 1,124 1,125 1,114 1,125 +4 +0.36% 115,100
Nov 21, 2025 1,082 1,121 1,082 1,121 +38 +3.51% 243,100
Nov 20, 2025 1,078 1,088 1,073 1,083 +25 +2.36% 105,100
Nov 19, 2025 1,071 1,078 1,056 1,058 -13 -1.21% 114,100
Nov 18, 2025 1,075 1,078 1,059 1,071 -11 -1.02% 103,000
Nov 17, 2025 1,091 1,096 1,082 1,082 -4 -0.37% 89,100
Nov 14, 2025 1,077 1,092 1,073 1,086 -4 -0.37% 76,900
Nov 13, 2025 1,078 1,090 1,077 1,090 +22 +2.06% 91,700
Nov 12, 2025 1,062 1,075 1,059 1,068 +11 +1.04% 108,600
Nov 11, 2025 1,063 1,069 1,047 1,057 -4 -0.38% 133,200
Nov 10, 2025 1,073 1,073 1,053 1,061 -2 -0.19% 159,000
Nov 7, 2025 1,054 1,071 1,041 1,063 +8 +0.76% 303,000
Nov 6, 2025 1,044 1,061 1,040 1,055 +18 +1.74% 199,500