kabutan

ZERO CO.,LTD.(9028) Historical

9028
TSE Standard
ZERO CO.,LTD.
3,565
JPY
-30
(-0.83%)
Dec 5, 2:47 pm JST
23.05
USD
Dec 5, 12:47 am EST
Result
PTS
outside of trading hours
3,555
Dec 5, 2:35 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
3,610 JPY
52 Week Low Apr 7, 2025
2,272 JPY
Yearly High Dec 4, 2025
3,610 JPY
Yearly Low Apr 7, 2025
2,272 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,600 3,610 3,540 3,565 -30 -0.83% 33,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,565 3,610 3,555 3,595 +80 +2.28% 42,000
Dec 3, 2025 3,385 3,570 3,385 3,515 +130 +3.84% 101,900
Dec 2, 2025 3,355 3,415 3,340 3,385 +40 +1.20% 34,400
Dec 1, 2025 3,375 3,375 3,335 3,345 -5 -0.15% 40,900
Nov 28, 2025 3,260 3,350 3,260 3,350 +90 +2.76% 52,300
Nov 27, 2025 3,235 3,270 3,185 3,260 +65 +2.03% 43,100
Nov 26, 2025 3,220 3,230 3,185 3,195 +15 +0.47% 41,800
Nov 25, 2025 3,115 3,210 3,115 3,180 +80 +2.58% 38,400
Nov 21, 2025 3,075 3,105 3,065 3,100 +20 +0.65% 21,200
Nov 20, 2025 3,065 3,100 3,065 3,080 +40 +1.32% 20,700
Nov 19, 2025 3,035 3,070 3,015 3,040 +5 +0.16% 18,700
Nov 18, 2025 3,045 3,055 3,020 3,035 +5 +0.17% 37,800
Nov 17, 2025 2,994 3,045 2,970 3,030 +30 +1.00% 21,100
Nov 14, 2025 2,938 3,035 2,938 3,000 -70 -2.28% 68,300
Nov 13, 2025 3,135 3,140 3,065 3,070 -70 -2.23% 33,900
Nov 12, 2025 3,120 3,150 3,120 3,140 +30 +0.96% 6,700
Nov 11, 2025 3,135 3,145 3,105 3,110 -10 -0.32% 18,300
Nov 10, 2025 3,125 3,140 3,100 3,120 -15 -0.48% 27,100
Nov 7, 2025 3,105 3,140 3,105 3,135 +10 +0.32% 9,700
Nov 6, 2025 3,130 3,160 3,125 3,125 -5 -0.16% 11,000