ZERO CO.,LTD.(9028) Historical

52 Week High Jan 16, 2026

4,185 JPY

52 Week Low May 15, 2025

2,780 JPY

Yearly High Jan 16, 2026

4,185 JPY

Yearly Low Mar 23, 2026

3,195 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,375	3,375	3,305	3,325	-70	-2.06%	14,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,440	3,440	3,350	3,395	-20	-0.59%	22,400
Apr 27, 2026	3,435	3,440	3,385	3,415	-20	-0.58%	21,200
Apr 24, 2026	3,415	3,455	3,385	3,435	+20	+0.59%	18,100
Apr 23, 2026	3,450	3,450	3,400	3,415	-55	-1.59%	31,900
Apr 22, 2026	3,490	3,495	3,425	3,470	-5	-0.14%	12,500
Apr 21, 2026	3,555	3,555	3,465	3,475	-50	-1.42%	13,200
Apr 20, 2026	3,590	3,590	3,460	3,525	-55	-1.54%	32,400
Apr 17, 2026	3,580	3,595	3,545	3,580	+15	+0.42%	10,600
Apr 16, 2026	3,610	3,630	3,555	3,565	-45	-1.25%	7,500
Apr 15, 2026	3,635	3,675	3,580	3,610	+15	+0.42%	11,700
Apr 14, 2026	3,610	3,635	3,575	3,595	-15	-0.42%	7,600
Apr 13, 2026	3,565	3,650	3,565	3,610	+45	+1.26%	17,900
Apr 10, 2026	3,600	3,650	3,565	3,565	-65	-1.79%	17,200
Apr 9, 2026	3,625	3,660	3,620	3,630	-5	-0.14%	8,700
Apr 8, 2026	3,660	3,660	3,615	3,635	+45	+1.25%	5,300
Apr 7, 2026	3,530	3,610	3,530	3,590	+80	+2.28%	13,300
Apr 6, 2026	3,505	3,535	3,505	3,510	+5	+0.14%	3,500
Apr 3, 2026	3,530	3,570	3,485	3,505	-25	-0.71%	8,600
Apr 2, 2026	3,535	3,570	3,485	3,530	+10	+0.28%	13,700
Apr 1, 2026	3,410	3,525	3,410	3,520	+110	+3.23%	9,200