ZACROS Corporation 7917
TSE · Japan · Process Industries
¥1,193.00-30.00 (-2.45%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,193.00 | -2.45% | ¥1,218.00 | ¥1,220.00 | ¥1,193.00 | 106.10K |
| 2026-10-01 | ¥1,223.00 | 0.00% | ¥1,220.00 | ¥1,224.00 | ¥1,209.00 | 146.10K |
| 2026-09-30 | ¥1,223.00 | -0.16% | ¥1,226.00 | ¥1,234.00 | ¥1,215.00 | 181.90K |
| 2026-09-29 | ¥1,225.00 | -1.69% | ¥1,228.00 | ¥1,233.00 | ¥1,219.00 |
| 144.90K |
| 2026-09-28 | ¥1,246.00 | -1.19% | ¥1,269.00 | ¥1,270.00 | ¥1,246.00 | 181.70K |
| 2026-09-25 | ¥1,261.00 | +0.48% | ¥1,260.00 | ¥1,267.00 | ¥1,259.00 | 114.20K |
| 2026-09-24 | ¥1,255.00 | +1.21% | ¥1,260.00 | ¥1,260.00 | ¥1,248.00 | 111.80K |
| 2026-09-18 | ¥1,240.00 | -1.27% | ¥1,262.00 | ¥1,266.00 | ¥1,240.00 | 206.40K |
| 2026-09-17 | ¥1,256.00 | +0.80% | ¥1,254.00 | ¥1,261.00 | ¥1,249.00 | 86.10K |
| 2026-09-16 | ¥1,246.00 | +1.47% | ¥1,246.00 | ¥1,249.00 | ¥1,239.00 | 65.20K |
| 2026-09-15 | ¥1,228.00 | +0.74% | ¥1,210.00 | ¥1,228.00 | ¥1,210.00 | 98.90K |
| 2026-09-14 | ¥1,219.00 | 0.00% | ¥1,224.00 | ¥1,224.00 | ¥1,213.00 | 69.70K |
| 2026-09-11 | ¥1,219.00 | -0.65% | ¥1,202.00 | ¥1,220.00 | ¥1,195.00 | 110.50K |
| 2026-09-10 | ¥1,227.00 | -1.76% | ¥1,236.00 | ¥1,243.00 | ¥1,223.00 | 76.70K |
| 2026-09-09 | ¥1,249.00 | +2.21% | ¥1,222.00 | ¥1,254.00 | ¥1,218.00 | 148.70K |
| 2026-09-08 | ¥1,222.00 | -3.32% | ¥1,250.00 | ¥1,255.00 | ¥1,222.00 | 126.00K |
| 2026-09-07 | ¥1,264.00 | +0.96% | ¥1,252.00 | ¥1,265.00 | ¥1,252.00 | 69.30K |
| 2026-09-04 | ¥1,252.00 | +0.32% | ¥1,247.00 | ¥1,256.00 | ¥1,236.00 | 159.30K |
| 2026-09-03 | ¥1,248.00 | -0.56% | ¥1,265.00 | ¥1,265.00 | ¥1,245.00 | 127.00K |
| 2026-09-02 | ¥1,255.00 | -3.09% | ¥1,279.00 | ¥1,284.00 | ¥1,255.00 | 154.40K |
| 2026-09-01 | ¥1,295.00 | 0.00% | ¥1,290.00 | ¥1,306.00 | ¥1,285.00 | 112.30K |
| 2026-08-31 | ¥1,295.00 | +1.17% | ¥1,279.00 | ¥1,301.00 | ¥1,271.00 | 135.60K |
| 2026-08-28 | ¥1,280.00 | +1.03% | ¥1,274.00 | ¥1,299.00 | ¥1,274.00 | 133.20K |
| 2026-08-27 | ¥1,267.00 | -0.24% | ¥1,264.00 | ¥1,278.00 | ¥1,260.00 | 101.00K |
| 2026-08-26 | ¥1,270.00 | +0.63% | ¥1,262.00 | ¥1,274.00 | ¥1,260.00 | 73.10K |
| 2026-08-25 | ¥1,262.00 | -1.17% | ¥1,289.00 | ¥1,289.00 | ¥1,257.00 | 113.20K |
| 2026-08-24 | ¥1,277.00 | +0.39% | ¥1,271.00 | ¥1,283.00 | ¥1,265.00 | 162.90K |
| 2026-08-21 | ¥1,272.00 | -1.17% | ¥1,267.00 | ¥1,275.00 | ¥1,250.00 | 200.20K |
| 2026-08-20 | ¥1,287.00 | +1.18% | ¥1,274.00 | ¥1,287.00 | ¥1,264.00 | 152.20K |
| 2026-08-19 | ¥1,272.00 | -2.15% | ¥1,282.00 | ¥1,296.00 | ¥1,269.00 | 248.20K |
| 2026-08-18 | ¥1,300.00 | -0.84% | ¥1,311.00 | ¥1,318.00 | ¥1,295.00 | 107.50K |
| 2026-08-17 | ¥1,311.00 | +0.38% | ¥1,305.00 | ¥1,316.00 | ¥1,297.00 | 121.80K |
| 2026-08-14 | ¥1,306.00 | +2.03% | ¥1,277.00 | ¥1,309.00 | ¥1,276.00 | 160.50K |
| 2026-08-13 | ¥1,280.00 | +0.79% | ¥1,274.00 | ¥1,288.00 | ¥1,271.00 | 162.10K |
| 2026-08-12 | ¥1,270.00 | -1.01% | ¥1,282.00 | ¥1,283.00 | ¥1,257.00 | 203.30K |
| 2026-08-10 | ¥1,283.00 | +0.39% | ¥1,279.00 | ¥1,299.00 | ¥1,261.00 | 255.00K |
| 2026-08-07 | ¥1,278.00 | -10.32% | ¥1,335.00 | ¥1,351.00 | ¥1,277.00 | 383.00K |
| 2026-08-06 | ¥1,425.00 | -0.97% | ¥1,450.00 | ¥1,467.00 | ¥1,415.00 | 191.00K |
| 2026-08-05 | ¥1,439.00 | +3.53% | ¥1,400.00 | ¥1,440.00 | ¥1,398.00 | 165.30K |
| 2026-08-04 | ¥1,390.00 | +0.14% | ¥1,381.00 | ¥1,395.00 | ¥1,374.00 | 117.50K |
| 2026-08-03 | ¥1,388.00 | +2.36% | ¥1,352.00 | ¥1,388.00 | ¥1,330.00 | 222.50K |
| 2026-07-31 | ¥1,356.00 | +1.88% | ¥1,347.00 | ¥1,361.00 | ¥1,314.00 | 159.70K |
| 2026-07-30 | ¥1,331.00 | -0.75% | ¥1,340.00 | ¥1,342.00 | ¥1,319.00 | 155.10K |
| 2026-07-29 | ¥1,341.00 | -1.18% | ¥1,363.00 | ¥1,363.00 | ¥1,313.00 | 217.50K |
| 2026-07-28 | ¥1,357.00 | -2.65% | ¥1,383.00 | ¥1,404.00 | ¥1,347.00 | 147.00K |
| 2026-07-27 | ¥1,394.00 | +1.98% | ¥1,378.00 | ¥1,401.00 | ¥1,376.00 | 123.70K |
| 2026-07-24 | ¥1,367.00 | -2.84% | ¥1,381.00 | ¥1,396.00 | ¥1,358.00 | 88.50K |
| 2026-07-23 | ¥1,407.00 | +1.01% | ¥1,380.00 | ¥1,422.00 | ¥1,361.00 | 132.90K |
| 2026-07-22 | ¥1,393.00 | -1.90% | ¥1,422.00 | ¥1,433.00 | ¥1,393.00 | 206.00K |
| 2026-07-21 | ¥1,420.00 | +2.38% | ¥1,394.00 | ¥1,429.00 | ¥1,375.00 | 180.70K |
| 2026-07-17 | ¥1,387.00 | -1.77% | ¥1,412.00 | ¥1,425.00 | ¥1,364.00 | 260.40K |
| 2026-07-16 | ¥1,412.00 | +3.75% | ¥1,371.00 | ¥1,438.00 | ¥1,369.00 | 270.40K |
| 2026-07-15 | ¥1,361.00 | +2.95% | ¥1,332.00 | ¥1,368.00 | ¥1,331.00 | 142.60K |
| 2026-07-14 | ¥1,322.00 | +1.07% | ¥1,320.00 | ¥1,333.00 | ¥1,304.00 | 144.50K |
| 2026-07-13 | ¥1,308.00 | -0.91% | ¥1,324.00 | ¥1,336.00 | ¥1,304.00 | 122.00K |
| 2026-07-10 | ¥1,320.00 | +1.54% | ¥1,316.00 | ¥1,335.00 | ¥1,309.00 | 179.20K |
| 2026-07-09 | ¥1,300.00 | -0.23% | ¥1,311.00 | ¥1,317.00 | ¥1,292.00 | 107.80K |
| 2026-07-08 | ¥1,303.00 | -1.06% | ¥1,305.00 | ¥1,323.00 | ¥1,303.00 | 148.20K |
| 2026-07-07 | ¥1,317.00 | -1.79% | ¥1,352.00 | ¥1,356.00 | ¥1,317.00 | 171.00K |
| 2026-07-06 | ¥1,341.00 | -1.54% | ¥1,374.00 | ¥1,382.00 | ¥1,341.00 | 143.50K |
| 2026-07-03 | ¥1,362.00 | -0.22% | ¥1,350.00 | ¥1,363.00 | ¥1,328.00 | 164.50K |
| 2026-07-02 | ¥1,365.00 | -1.30% | ¥1,413.00 | ¥1,417.00 | ¥1,356.00 | 188.80K |
| 2026-07-01 | ¥1,383.00 | +0.44% | ¥1,383.00 | ¥1,400.00 | ¥1,373.00 | 180.60K |
| 2026-06-30 | ¥1,377.00 | -0.72% | ¥1,380.00 | ¥1,387.00 | ¥1,359.00 | 158.40K |
| 2026-06-29 | ¥1,387.00 | +2.66% | ¥1,363.00 | ¥1,387.00 | ¥1,346.00 | 247.60K |
| 2026-06-26 | ¥1,351.00 | +0.90% | ¥1,341.00 | ¥1,363.00 | ¥1,337.00 | 178.70K |
| 2026-06-25 | ¥1,339.00 | +0.75% | ¥1,358.00 | ¥1,358.00 | ¥1,333.00 | 128.40K |
| 2026-06-24 | ¥1,329.00 | +0.99% | ¥1,315.00 | ¥1,337.00 | ¥1,312.00 | 139.80K |
| 2026-06-23 | ¥1,316.00 | -2.52% | ¥1,354.00 | ¥1,360.00 | ¥1,314.00 | 171.30K |
| 2026-06-22 | ¥1,350.00 | +0.97% | ¥1,350.00 | ¥1,365.00 | ¥1,343.00 | 159.30K |
| 2026-06-19 | ¥1,337.00 | +1.21% | ¥1,338.00 | ¥1,350.00 | ¥1,324.00 | 168.90K |
| 2026-06-18 | ¥1,321.00 | +1.07% | ¥1,298.00 | ¥1,329.00 | ¥1,298.00 | 117.20K |
| 2026-06-17 | ¥1,307.00 | +1.48% | ¥1,300.00 | ¥1,313.00 | ¥1,297.00 | 127.70K |
| 2026-06-16 | ¥1,288.00 | -1.38% | ¥1,300.00 | ¥1,300.00 | ¥1,287.00 | 69.00K |
| 2026-06-15 | ¥1,306.00 | +2.11% | ¥1,300.00 | ¥1,320.00 | ¥1,295.00 | 91.80K |
| 2026-06-12 | ¥1,279.00 | +3.81% | ¥1,244.00 | ¥1,285.00 | ¥1,241.00 | 215.30K |
| 2026-06-11 | ¥1,232.00 | +0.24% | ¥1,227.00 | ¥1,239.00 | ¥1,194.00 | 176.50K |
| 2026-06-10 | ¥1,229.00 | -0.57% | ¥1,242.00 | ¥1,249.00 | ¥1,218.00 | 140.50K |
| 2026-06-09 | ¥1,236.00 | -1.90% | ¥1,272.00 | ¥1,279.00 | ¥1,231.00 | 244.30K |
| 2026-06-08 | ¥1,260.00 | -2.17% | ¥1,258.00 | ¥1,271.00 | ¥1,241.00 | 249.20K |
| 2026-06-05 | ¥1,288.00 | +0.78% | ¥1,275.00 | ¥1,292.00 | ¥1,271.00 | 119.70K |
| 2026-06-04 | ¥1,278.00 | +0.08% | ¥1,269.00 | ¥1,283.00 | ¥1,260.00 | 103.20K |
| 2026-06-03 | ¥1,277.00 | +1.92% | ¥1,275.00 | ¥1,290.00 | ¥1,268.00 | 112.30K |
| 2026-06-02 | ¥1,253.00 | -0.08% | ¥1,244.00 | ¥1,261.00 | ¥1,238.00 | 176.40K |
| 2026-06-01 | ¥1,254.00 | -1.03% | ¥1,258.00 | ¥1,264.00 | ¥1,243.00 | 170.30K |
| 2026-05-29 | ¥1,267.00 | -1.78% | ¥1,301.00 | ¥1,304.00 | ¥1,267.00 | 155.70K |
| 2026-05-28 | ¥1,290.00 | +0.55% | ¥1,287.00 | ¥1,291.00 | ¥1,256.00 | 138.80K |
| 2026-05-27 | ¥1,283.00 | -1.16% | ¥1,293.00 | ¥1,306.00 | ¥1,271.00 | 123.10K |
| 2026-05-26 | ¥1,298.00 | +3.10% | ¥1,261.00 | ¥1,302.00 | ¥1,260.00 | 156.40K |
| 2026-05-25 | ¥1,259.00 | -0.08% | ¥1,284.00 | ¥1,293.00 | ¥1,259.00 | 211.00K |