Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

ZERO Co., Ltd. (9028.T)

Compare
2,604.00
-144.00
(-5.24%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,652.002,684.002,504.002,604.002,604.0080,800
Apr 3, 20252,651.002,748.002,650.002,748.002,748.0061,800
Apr 2, 20252,839.002,841.002,777.002,793.002,793.0028,000
Apr 1, 20252,878.002,892.002,831.002,846.002,846.0017,300
Mar 31, 20252,877.002,880.002,815.002,853.002,853.0029,400
Mar 28, 20252,936.002,966.002,913.002,927.002,927.0024,900
Mar 27, 20252,929.002,982.002,929.002,980.002,980.0020,800
Mar 26, 20252,990.002,990.002,905.002,949.002,949.0041,900
Mar 25, 20252,955.002,997.002,933.002,991.002,991.0027,400
Mar 24, 20253,290.003,290.002,905.002,950.002,950.00191,700
Mar 21, 20252,887.003,000.002,887.002,977.002,977.0091,900
Mar 19, 20252,871.002,918.002,801.002,895.002,895.0058,600
Mar 18, 20252,833.002,913.002,817.002,833.002,833.0058,800
Mar 17, 20252,800.002,930.002,800.002,827.002,827.00114,400
Mar 14, 20252,649.002,772.002,649.002,772.002,772.0060,100
Mar 13, 20252,680.002,682.002,619.002,638.002,638.0034,200
Mar 12, 20252,555.002,711.002,513.002,677.002,677.0089,800
Mar 11, 20252,482.002,552.002,476.002,550.002,550.0044,700
Mar 10, 20252,477.002,540.002,476.002,518.002,518.0057,300
Mar 7, 20252,462.002,485.002,450.002,457.002,457.0026,800
Mar 6, 20252,464.002,520.002,464.002,485.002,485.0024,000
Mar 5, 20252,451.002,463.002,441.002,443.002,443.0023,800
Mar 4, 20252,491.002,491.002,439.002,447.002,447.0015,100
Mar 3, 20252,520.002,542.002,485.002,485.002,485.0024,900
Feb 28, 20252,484.002,527.002,451.002,520.002,520.0035,200
Feb 27, 20252,449.002,534.002,449.002,515.002,515.0037,600
Feb 26, 20252,449.002,464.002,434.002,440.002,440.0026,800
Feb 25, 20252,470.002,475.002,448.002,462.002,462.0034,300
Feb 21, 20252,490.002,530.002,476.002,476.002,476.0041,200
Feb 20, 20252,486.002,516.002,460.002,490.002,490.0029,800
Feb 19, 20252,490.002,519.002,480.002,486.002,486.0016,000
Feb 18, 20252,590.002,596.002,495.002,499.002,499.0054,300
Feb 17, 20252,559.002,609.002,530.002,552.002,552.0041,900
Feb 14, 20252,451.002,661.002,430.002,603.002,603.00171,700
Feb 13, 20252,572.002,598.002,535.002,560.002,560.0082,100
Feb 12, 20252,550.002,575.002,503.002,554.002,554.0043,700
Feb 10, 20252,480.002,534.002,473.002,524.002,524.0035,600
Feb 7, 20252,495.002,495.002,430.002,481.002,481.0055,100
Feb 6, 20252,547.002,561.002,493.002,493.002,493.0040,300
Feb 5, 20252,550.002,564.002,530.002,547.002,547.0019,900
Feb 4, 20252,642.002,660.002,521.002,551.002,551.0053,300
Feb 3, 20252,670.002,670.002,598.002,610.002,610.0025,400
Jan 31, 20252,624.002,726.002,624.002,685.002,685.0041,700
Jan 30, 20252,622.002,640.002,603.002,633.002,633.0021,700
Jan 29, 20252,537.002,624.002,530.002,622.002,622.0030,500
Jan 28, 20252,519.002,540.002,506.002,513.002,513.0011,300
Jan 27, 20252,502.002,525.002,482.002,505.002,505.0014,000
Jan 24, 20252,460.002,503.002,443.002,479.002,479.0024,200
Jan 23, 20252,519.002,519.002,468.002,470.002,470.0042,500
Jan 22, 20252,547.002,559.002,507.002,519.002,519.0030,600
Jan 21, 20252,589.002,589.002,522.002,553.002,553.0034,700
Jan 20, 20252,589.002,615.002,570.002,589.002,589.0014,700
Jan 17, 20252,570.002,594.002,503.002,594.002,594.0045,100
Jan 16, 20252,649.002,662.002,571.002,594.002,594.0023,600
Jan 15, 20252,615.002,634.002,573.002,617.002,617.0024,600
Jan 14, 20252,670.002,678.002,573.002,613.002,613.0033,200
Jan 10, 20252,696.002,715.002,652.002,669.002,669.0040,300
Jan 9, 20252,634.002,723.002,625.002,713.002,713.0099,100
Jan 8, 20252,550.002,617.002,550.002,605.002,605.0030,300
Jan 7, 20252,531.002,542.002,512.002,542.002,542.0031,500
Jan 6, 20252,620.002,624.002,507.002,508.002,508.0073,700
Dec 30, 20242,625.002,637.002,606.002,607.002,607.0029,200
Dec 27, 2024 43.00 Dividend
Dec 27, 20242,592.002,643.002,578.002,625.002,625.0043,300
Dec 26, 20242,637.002,660.002,593.002,602.002,559.0045,200
Dec 25, 20242,639.002,640.002,585.002,627.002,583.5936,000
Dec 24, 20242,563.002,636.002,549.002,634.002,590.4748,900
Dec 23, 20242,572.002,572.002,538.002,546.002,503.9345,200
Dec 20, 20242,584.002,620.002,561.002,570.002,527.5336,200
Dec 19, 20242,579.002,622.002,571.002,583.002,540.3142,800
Dec 18, 20242,697.002,708.002,632.002,654.002,610.1441,100
Dec 17, 20242,719.002,770.002,652.002,652.002,608.1775,800
Dec 16, 20242,730.002,760.002,681.002,721.002,676.0330,100
Dec 13, 20242,676.002,721.002,666.002,719.002,674.0719,500
Dec 12, 20242,670.002,730.002,670.002,693.002,648.5035,100
Dec 11, 20242,672.002,733.002,672.002,699.002,654.4032,300
Dec 10, 20242,658.002,682.002,634.002,667.002,622.9318,800
Dec 9, 20242,652.002,665.002,620.002,660.002,616.0424,400
Dec 6, 20242,626.002,679.002,619.002,657.002,613.0927,000
Dec 5, 20242,695.002,698.002,610.002,629.002,585.5567,700
Dec 4, 20242,685.002,760.002,660.002,675.002,630.7971,600
Dec 3, 20242,638.002,700.002,630.002,700.002,655.3886,900
Dec 2, 20242,590.002,667.002,590.002,652.002,608.17103,000
Nov 29, 20242,430.002,541.002,425.002,500.002,458.69324,600
Nov 28, 20242,362.002,391.002,360.002,383.002,343.6218,100
Nov 27, 20242,351.002,393.002,350.002,374.002,334.7732,600
Nov 26, 20242,395.002,398.002,345.002,351.002,312.1532,300
Nov 25, 20242,379.002,415.002,370.002,396.002,356.4049,700
Nov 22, 20242,338.002,398.002,338.002,379.002,339.6972,100
Nov 21, 20242,373.002,388.002,317.002,317.002,278.7140,400
Nov 20, 20242,363.002,381.002,350.002,373.002,333.7832,500
Nov 19, 20242,329.002,388.002,324.002,382.002,342.6474,800
Nov 18, 20242,309.002,345.002,260.002,315.002,276.74114,400
Nov 15, 20242,350.002,374.002,278.002,313.002,274.78552,300
Nov 14, 20242,542.002,553.002,485.002,500.002,458.69161,300
Nov 13, 20242,610.002,685.002,582.002,592.002,549.1749,900
Nov 12, 20242,626.002,714.002,616.002,647.002,603.2615,300
Nov 11, 20242,683.002,740.002,593.002,626.002,582.6082,900
Nov 8, 20242,602.002,780.002,570.002,683.002,638.66168,100
Nov 7, 20242,398.002,400.002,351.002,380.002,340.6731,500
Nov 6, 20242,300.002,348.002,300.002,348.002,309.2010,200
Nov 5, 20242,334.002,343.002,309.002,309.002,270.847,400
Nov 1, 20242,363.002,363.002,320.002,334.002,295.439,400
Oct 31, 20242,415.002,425.002,351.002,370.002,330.8315,800
Oct 30, 20242,360.002,409.002,360.002,396.002,356.406,200
Oct 29, 20242,337.002,393.002,329.002,356.002,317.0714,100
Oct 28, 20242,300.002,340.002,300.002,330.002,291.504,800
Oct 25, 20242,272.002,310.002,271.002,297.002,259.045,000
Oct 24, 20242,255.002,329.002,255.002,276.002,238.396,600
Oct 23, 20242,250.002,283.002,226.002,273.002,235.4410,800
Oct 22, 20242,303.002,311.002,250.002,273.002,235.4414,100
Oct 21, 20242,363.002,365.002,303.002,306.002,267.8915,600
Oct 18, 20242,407.002,417.002,357.002,403.002,363.296,400
Oct 17, 20242,400.002,405.002,380.002,405.002,365.262,900
Oct 16, 20242,337.002,420.002,337.002,401.002,361.327,600
Oct 15, 20242,370.002,379.002,325.002,379.002,339.6918,000
Oct 11, 20242,390.002,390.002,335.002,350.002,311.1611,500
Oct 10, 20242,469.002,469.002,367.002,390.002,350.5011,200
Oct 9, 20242,504.002,504.002,420.002,443.002,402.638,200
Oct 8, 20242,475.002,508.002,438.002,469.002,428.2018,500
Oct 7, 20242,415.002,482.002,377.002,475.002,434.1028,900
Oct 4, 20242,332.002,380.002,332.002,365.002,325.928,400
Oct 3, 20242,352.002,397.002,321.002,337.002,298.3818,000
Oct 2, 20242,377.002,382.002,315.002,321.002,282.6422,400
Oct 1, 20242,383.002,422.002,370.002,415.002,375.0910,600
Sep 30, 20242,368.002,424.002,345.002,376.002,336.7318,400
Sep 27, 20242,390.002,498.002,372.002,417.002,377.0639,200
Sep 26, 20242,394.002,395.002,282.002,350.002,311.1628,300
Sep 25, 20242,379.002,392.002,357.002,375.002,335.7515,100
Sep 24, 20242,377.002,440.002,334.002,367.002,327.8836,600
Sep 20, 20242,288.002,376.002,288.002,359.002,320.0244,900
Sep 19, 20242,176.002,275.002,176.002,259.002,221.6720,500
Sep 18, 20242,238.002,238.002,153.002,160.002,124.309,100
Sep 17, 20242,188.002,275.002,188.002,209.002,172.4933,400
Sep 13, 20242,097.002,175.002,080.002,145.002,109.5514,900
Sep 12, 20242,086.002,117.002,076.002,097.002,062.3513,400
Sep 11, 20242,108.002,116.002,020.002,032.001,998.4215,500
Sep 10, 20242,058.002,120.002,058.002,099.002,064.3115,900
Sep 9, 20241,980.002,070.001,972.002,069.002,034.8124,800
Sep 6, 20242,080.002,080.001,978.001,997.001,964.0030,500
Sep 5, 20242,030.002,082.002,025.002,071.002,036.7827,200
Sep 4, 20242,090.002,130.002,027.002,040.002,006.2950,500
Sep 3, 20242,142.002,160.002,119.002,158.002,122.3411,000
Sep 2, 20242,149.002,160.002,101.002,117.002,082.0112,400
Aug 30, 20242,090.002,161.002,088.002,148.002,112.5026,200
Aug 29, 20242,047.002,095.002,047.002,088.002,053.4914,800
Aug 28, 20242,088.002,088.002,039.002,049.002,015.1413,400
Aug 27, 20242,039.002,093.002,038.002,090.002,055.4617,700
Aug 26, 20242,025.002,040.002,025.002,038.002,004.3220,400
Aug 23, 20242,012.002,030.002,012.002,025.001,991.5421,800
Aug 22, 20241,989.002,027.001,989.002,013.001,979.7344,300
Aug 21, 20242,000.002,000.001,980.001,985.001,952.2066,200
Aug 20, 20242,020.002,041.002,006.002,012.001,978.75222,300
Aug 19, 20242,042.002,055.002,000.002,000.001,966.95116,600
Aug 16, 20242,176.002,179.002,056.002,066.002,031.8641,000
Aug 15, 20242,086.002,332.002,085.002,126.002,090.8741,700
Aug 14, 20242,087.002,152.002,055.002,055.002,021.0433,700
Aug 13, 20241,979.002,066.001,960.002,066.002,031.8648,300
Aug 9, 20241,930.002,022.001,902.001,937.001,904.99137,400
Aug 8, 20241,511.001,650.001,511.001,650.001,622.737,200
Aug 7, 20241,470.001,609.001,470.001,548.001,522.425,100
Aug 6, 20241,453.001,590.001,450.001,500.001,475.214,300
Aug 5, 20241,600.001,600.001,327.001,379.001,356.2113,800
Aug 2, 20241,768.001,777.001,700.001,727.001,698.4611,800
Aug 1, 20241,885.001,885.001,850.001,851.001,820.413,900
Jul 31, 20241,888.001,888.001,874.001,885.001,853.852,600
Jul 30, 20241,860.001,890.001,860.001,890.001,858.771,800
Jul 29, 20241,860.001,860.001,851.001,860.001,829.261,300
Jul 26, 20241,845.001,860.001,839.001,860.001,829.261,400
Jul 25, 20241,850.001,850.001,845.001,845.001,814.512,000
Jul 24, 20241,850.001,856.001,850.001,850.001,819.431,600
Jul 23, 20241,858.001,880.001,843.001,843.001,812.541,500
Jul 22, 20241,849.001,860.001,849.001,855.001,824.342,000
Jul 19, 20241,852.001,863.001,850.001,863.001,832.21500
Jul 18, 20241,848.001,867.001,848.001,852.001,821.391,100
Jul 17, 20241,870.001,871.001,822.001,860.001,829.265,700
Jul 16, 20241,867.001,871.001,867.001,870.001,839.101,300
Jul 12, 20241,871.001,890.001,860.001,873.001,842.051,800
Jul 11, 20241,872.001,889.001,865.001,878.001,846.961,400
Jul 10, 20241,874.001,874.001,865.001,866.001,835.168,700
Jul 9, 20241,863.001,868.001,863.001,868.001,837.131,200
Jul 8, 20241,854.001,876.001,854.001,867.001,836.151,300
Jul 5, 20241,862.001,868.001,851.001,853.001,822.385,700
Jul 4, 20241,881.001,881.001,860.001,861.001,830.2514,700
Jul 3, 20241,860.001,875.001,860.001,875.001,844.012,900
Jul 2, 20241,853.001,860.001,853.001,858.001,827.30900
Jul 1, 20241,850.001,855.001,847.001,854.001,823.363,500
Jun 28, 20241,849.001,879.001,840.001,852.001,821.3937,700
Jun 27, 2024 46.40 Dividend
Jun 27, 20241,815.001,855.001,815.001,855.001,824.342,900
Jun 26, 20241,842.001,842.001,820.001,824.001,748.221,900
Jun 25, 20241,815.001,847.001,812.001,819.001,743.432,600
Jun 24, 20241,830.001,849.001,810.001,811.001,735.764,800
Jun 21, 20241,830.001,830.001,825.001,830.001,753.971,900
Jun 20, 20241,830.001,830.001,830.001,830.001,753.97300
Jun 19, 20241,850.001,855.001,827.001,831.001,754.93800
Jun 18, 20241,885.001,885.001,827.001,853.001,776.022,300
Jun 17, 20241,825.001,859.001,825.001,859.001,781.772,500
Jun 14, 20241,809.001,825.001,804.001,825.001,749.183,900
Jun 13, 20241,811.001,835.001,808.001,810.001,734.813,100
Jun 12, 20241,830.001,838.001,802.001,810.001,734.812,800
Jun 11, 20241,840.001,843.001,815.001,828.001,752.063,400
Jun 10, 20241,843.001,843.001,814.001,838.001,761.642,500
Jun 7, 20241,786.001,843.001,786.001,843.001,766.433,100
Jun 6, 20241,850.001,852.001,800.001,800.001,725.222,900
Jun 5, 20241,889.001,889.001,852.001,852.001,775.067,300
Jun 4, 20241,880.001,892.001,878.001,880.001,801.904,000
Jun 3, 20241,892.001,892.001,862.001,879.001,800.948,300
May 31, 20241,787.001,806.001,787.001,804.001,729.059,000
May 30, 20241,792.001,805.001,791.001,805.001,730.011,800
May 29, 20241,806.001,807.001,791.001,791.001,716.591,900
May 28, 20241,800.001,819.001,799.001,804.001,729.051,900
May 27, 20241,793.001,819.001,770.001,799.001,724.262,700
May 24, 20241,795.001,795.001,737.001,795.001,720.435,300
May 23, 20241,769.001,797.001,760.001,797.001,722.352,100
May 22, 20241,794.001,824.001,777.001,780.001,706.052,800
May 21, 20241,817.001,829.001,782.001,790.001,715.643,400
May 20, 20241,852.001,852.001,803.001,817.001,741.516,700
May 17, 20241,768.001,864.001,768.001,807.001,731.937,000
May 16, 20241,806.001,849.001,801.001,806.001,730.977,200
May 15, 20241,761.001,817.001,760.001,806.001,730.977,800
May 14, 20241,802.001,802.001,765.001,765.001,691.674,300
May 13, 20241,761.001,790.001,761.001,790.001,715.644,100
May 10, 20241,730.001,785.001,730.001,780.001,706.0522,300
May 9, 20241,677.001,702.001,659.001,663.001,593.913,000
May 8, 20241,693.001,694.001,651.001,681.001,611.162,300
May 7, 20241,641.001,702.001,641.001,702.001,631.291,100
May 2, 20241,656.001,656.001,652.001,652.001,583.37200
May 1, 20241,656.001,667.001,649.001,656.001,587.2018,400
Apr 30, 20241,687.001,689.001,654.001,656.001,587.206,300
Apr 26, 20241,644.001,660.001,642.001,660.001,591.043,000
Apr 25, 20241,638.001,642.001,638.001,642.001,573.781,700
Apr 24, 20241,618.001,638.001,617.001,638.001,569.951,600
Apr 23, 20241,616.001,617.001,616.001,617.001,549.82800
Apr 22, 20241,615.001,617.001,615.001,617.001,549.82900
Apr 19, 20241,601.001,610.001,586.001,602.001,535.451,800
Apr 18, 20241,606.001,607.001,606.001,607.001,540.24900
Apr 17, 20241,630.001,636.001,600.001,629.001,561.325,500
Apr 16, 20241,626.001,630.001,603.001,629.001,561.32900
Apr 15, 20241,614.001,650.001,614.001,622.001,554.621,300
Apr 12, 20241,611.001,616.001,606.001,616.001,548.861,400
Apr 11, 20241,601.001,614.001,601.001,602.001,535.45700
Apr 10, 20241,610.001,625.001,606.001,606.001,539.281,400
Apr 9, 20241,624.001,624.001,581.001,606.001,539.28900
Apr 8, 20241,608.001,627.001,592.001,627.001,559.412,300
Apr 5, 20241,582.001,613.001,562.001,595.001,528.743,300
Apr 4, 20241,601.001,640.001,600.001,600.001,533.532,900