kabutan

ZERO CO.,LTD.(9028) Historical

9028
TSE Standard
ZERO CO.,LTD.
3,330
JPY
-65
(-1.91%)
Apr 30, 11:30 am JST
20.78
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
3,335
Apr 30, 9:52 am JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,435 3,440 3,305 3,330 -105 -3.06% 62,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,590 3,590 3,385 3,435 -145 -4.05% 108,100
Apr 17, 2026 3,565 3,675 3,545 3,580 +15 +0.42% 55,300
Apr 10, 2026 3,505 3,660 3,505 3,565 +60 +1.71% 48,000
Apr 3, 2026 3,495 3,570 3,365 3,505 +40 +1.15% 72,700
Mar 27, 2026 3,275 3,505 3,195 3,465 +120 +3.59% 95,400
Mar 19, 2026 3,475 3,475 3,345 3,345 -165 -4.70% 51,000
Mar 13, 2026 3,600 3,650 3,505 3,510 -205 -5.52% 89,700
Mar 6, 2026 3,730 3,785 3,635 3,715 -85 -2.24% 150,000
Feb 27, 2026 3,705 3,900 3,665 3,800 +125 +3.40% 92,700
Feb 20, 2026 3,420 3,730 3,420 3,675 +310 +9.21% 134,100
Feb 13, 2026 3,965 4,025 3,365 3,365 -540 -13.83% 216,500
Feb 6, 2026 3,875 4,000 3,790 3,905 +25 +0.64% 114,300
Jan 30, 2026 3,960 3,960 3,745 3,880 -85 -2.14% 107,100
Jan 23, 2026 4,165 4,170 3,935 3,965 -200 -4.80% 80,000
Jan 16, 2026 4,100 4,185 4,070 4,165 +130 +3.22% 75,100
Jan 9, 2026 3,975 4,095 3,910 4,035 +5 +0.12% 117,000
Dec 30, 2025 3,915 4,090 3,895 4,030 +120 +3.07% 71,500
Dec 26, 2025 3,940 3,955 3,820 3,910 0 0.00% 140,300
Dec 19, 2025 3,685 3,970 3,670 3,910 +280 +7.71% 175,800
Dec 12, 2025 3,575 3,695 3,540 3,630 +80 +2.25% 103,600