kabutan

ZERO CO.,LTD.(9028) Historical

9028
TSE Standard
ZERO CO.,LTD.
3,550
JPY
-45
(-1.25%)
Dec 5, 3:30 pm JST
22.96
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,375 3,610 3,335 3,550 +200 +5.97% 299,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,115 3,350 3,115 3,350 +250 +8.06% 175,600
Nov 21, 2025 2,994 3,105 2,970 3,100 +100 +3.33% 119,500
Nov 14, 2025 3,125 3,150 2,938 3,000 -135 -4.31% 154,300
Nov 7, 2025 3,130 3,165 3,060 3,135 -20 -0.63% 79,800
Oct 31, 2025 3,195 3,240 3,125 3,155 -20 -0.63% 125,600
Oct 24, 2025 3,150 3,190 3,125 3,175 +65 +2.09% 162,000
Oct 17, 2025 3,015 3,190 2,982 3,110 +75 +2.47% 142,900
Oct 10, 2025 3,130 3,130 3,035 3,035 -40 -1.30% 119,900
Oct 3, 2025 3,165 3,175 3,000 3,075 -90 -2.84% 202,000
Sep 26, 2025 3,170 3,200 3,140 3,165 +5 +0.16% 114,900
Sep 19, 2025 3,310 3,370 3,135 3,160 -170 -5.11% 188,000
Sep 12, 2025 3,260 3,360 3,220 3,330 +80 +2.46% 146,000
Sep 5, 2025 3,240 3,310 3,170 3,250 -30 -0.91% 254,400
Aug 29, 2025 3,230 3,340 3,150 3,280 +55 +1.71% 282,300
Aug 22, 2025 3,165 3,240 3,150 3,225 +65 +2.06% 1,164,000
Aug 15, 2025 3,240 3,265 3,130 3,160 +35 +1.12% 381,700
Aug 8, 2025 3,350 3,450 3,030 3,125 -280 -8.22% 307,500
Aug 1, 2025 3,360 3,465 3,245 3,405 +80 +2.41% 93,100
Jul 25, 2025 3,200 3,340 3,200 3,325 +155 +4.89% 84,300
Jul 18, 2025 3,005 3,210 2,992 3,170 +145 +4.79% 128,100