kabutan

ZERO CO.,LTD.(9028) Historical

9028
TSE Standard
ZERO CO.,LTD.
3,760
JPY
-20
(-0.53%)
Dec 16, 9:02 am JST
24.23
USD
Dec 15, 7:03 pm EST
Result
PTS
outside of trading hours
3,759.5
Dec 16, 9:00 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 15, 2025
3,780 JPY
52 Week Low Apr 7, 2025
2,272 JPY
Yearly High Dec 15, 2025
3,780 JPY
Yearly Low Apr 7, 2025
2,272 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 16, 2025 3,785 3,785 3,755 3,760 -20 -0.53% 3,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 3,685 3,780 3,670 3,780 +150 +4.13% 22,800
Dec 12, 2025 3,580 3,660 3,580 3,630 +50 +1.40% 23,100
Dec 11, 2025 3,690 3,695 3,580 3,580 -40 -1.10% 23,800
Dec 10, 2025 3,590 3,630 3,555 3,620 +50 +1.40% 17,000
Dec 9, 2025 3,585 3,605 3,560 3,570 -30 -0.83% 12,800
Dec 8, 2025 3,575 3,600 3,540 3,600 +50 +1.41% 26,900
Dec 5, 2025 3,600 3,610 3,540 3,550 -45 -1.25% 40,300
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