Zaoh Company, Ltd. 9986
TSE · Japan · Distribution Services
¥2,482.00-17.00 (-0.68%)
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 | ¥2,482.00 | -0.68% | ¥2,500.00 | ¥2,500.00 | ¥2,475.00 | 2.50K |
| 2026-10-01 | ¥2,499.00 | +0.60% | ¥2,484.00 | ¥2,499.00 | ¥2,483.00 | 3.00K |
| 2026-09-30 | ¥2,484.00 | -0.64% | ¥2,504.00 | ¥2,504.00 | ¥2,484.00 | 1.30K |
| 2026-09-29 | ¥2,500.00 | -0.56% | ¥2,509.00 | ¥2,509.00 | ¥2,494.00 | 1.00K |
| 2026-09-28 | ¥2,514.00 | +0.36% | ¥2,513.00 | ¥2,514.00 | ¥2,480.00 | 3.80K |
| 2026-09-25 | ¥2,505.00 | +0.04% | ¥2,508.00 | ¥2,510.00 | ¥2,504.00 | 800 |
| 2026-09-24 | ¥2,504.00 | +0.16% | ¥2,510.00 | ¥2,510.00 | ¥2,500.00 | 3.20K |
| 2026-09-18 | ¥2,500.00 | 0.00% | ¥2,503.00 | ¥2,504.00 | ¥2,494.00 | 900 |
| 2026-09-17 | ¥2,500.00 | +0.16% | ¥2,502.00 | ¥2,502.00 | ¥2,495.00 | 1.40K |
| 2026-09-16 | ¥2,496.00 | +0.08% | ¥2,500.00 | ¥2,500.00 | ¥2,495.00 | 900 |
| 2026-09-15 | ¥2,494.00 | +0.04% | ¥2,504.00 | ¥2,504.00 | ¥2,493.00 | 2.20K |
| 2026-09-14 | ¥2,493.00 | -0.16% | ¥2,506.00 | ¥2,506.00 | ¥2,488.00 | 1.90K |
| 2026-09-11 | ¥2,497.00 | -0.28% | ¥2,500.00 | ¥2,505.00 | ¥2,495.00 | 1.00K |
| 2026-09-10 | ¥2,504.00 | +0.32% | ¥2,496.00 | ¥2,504.00 | ¥2,492.00 | 2.70K |
| 2026-09-09 | ¥2,496.00 | +0.32% | ¥2,496.00 | ¥2,499.00 | ¥2,495.00 | 1.70K |
| 2026-09-08 | ¥2,488.00 | +0.44% | ¥2,488.00 | ¥2,500.00 | ¥2,479.00 | 1.70K |
| 2026-09-07 | ¥2,477.00 | +0.20% | ¥2,522.00 | ¥2,522.00 | ¥2,477.00 | 4.50K |
| 2026-09-04 | ¥2,472.00 | +0.08% | ¥2,480.00 | ¥2,481.00 | ¥2,470.00 | 1.20K |
| 2026-09-03 | ¥2,470.00 | -0.40% | ¥2,484.00 | ¥2,484.00 | ¥2,470.00 | 1.70K |
| 2026-09-02 | ¥2,480.00 | -0.20% | ¥2,485.00 | ¥2,486.00 | ¥2,461.00 | 2.50K |
| 2026-09-01 | ¥2,485.00 | -0.16% | ¥2,487.00 | ¥2,487.00 | ¥2,481.00 | 800 |
| 2026-08-31 | ¥2,489.00 | -0.04% | ¥2,490.00 | ¥2,490.00 | ¥2,480.00 | 1.70K |
| 2026-08-28 | ¥2,490.00 | -0.12% | ¥2,493.00 | ¥2,493.00 | ¥2,476.00 | 1.60K |
| 2026-08-27 | ¥2,493.00 | 0.00% | ¥2,499.00 | ¥2,500.00 | ¥2,440.00 | 8.00K |
| 2026-08-26 | ¥2,493.00 | 0.00% | ¥2,499.00 | ¥2,499.00 | ¥2,493.00 | 1.20K |
| 2026-08-25 | ¥2,493.00 | -0.28% | ¥2,507.00 | ¥2,508.00 | ¥2,493.00 | 2.20K |
| 2026-08-24 | ¥2,500.00 | -0.28% | ¥2,498.00 | ¥2,505.00 | ¥2,498.00 | 3.10K |
| 2026-08-21 | ¥2,507.00 | +0.52% | ¥2,494.00 | ¥2,507.00 | ¥2,494.00 | 1.80K |
| 2026-08-20 | ¥2,494.00 | -0.08% | ¥2,495.00 | ¥2,495.00 | ¥2,494.00 | 600 |
| 2026-08-19 | ¥2,496.00 | -0.16% | ¥2,498.00 | ¥2,500.00 | ¥2,490.00 | 3.10K |
| 2026-08-18 | ¥2,500.00 | +0.16% | ¥2,499.00 | ¥2,500.00 | ¥2,496.00 | 1.10K |
| 2026-08-17 | ¥2,496.00 | -0.16% | ¥2,496.00 | ¥2,500.00 | ¥2,496.00 | 3.70K |
| 2026-08-14 | ¥2,500.00 | 0.00% | ¥2,499.00 | ¥2,500.00 | ¥2,499.00 | 1.50K |
| 2026-08-13 | ¥2,500.00 | +0.40% | ¥2,488.00 | ¥2,500.00 | ¥2,480.00 | 1.80K |
| 2026-08-12 | ¥2,490.00 | -0.32% | ¥2,500.00 | ¥2,500.00 | ¥2,490.00 | 2.30K |
| 2026-08-10 | ¥2,498.00 | +0.77% | ¥2,480.00 | ¥2,499.00 | ¥2,479.00 | 6.20K |
| 2026-08-07 | ¥2,479.00 | +0.28% | ¥2,480.00 | ¥2,480.00 | ¥2,471.00 | 700 |
| 2026-08-06 | ¥2,472.00 | +0.49% | ¥2,470.00 | ¥2,473.00 | ¥2,458.00 | 1.40K |
| 2026-08-05 | ¥2,460.00 | -1.05% | ¥2,488.00 | ¥2,488.00 | ¥2,455.00 | 3.10K |
| 2026-08-04 | ¥2,486.00 | +0.36% | ¥2,466.00 | ¥2,486.00 | ¥2,451.00 | 3.50K |
| 2026-08-03 | ¥2,477.00 | -0.36% | ¥2,480.00 | ¥2,494.00 | ¥2,475.00 | 2.60K |
| 2026-07-31 | ¥2,486.00 | -0.16% | ¥2,492.00 | ¥2,500.00 | ¥2,486.00 | 1.10K |
| 2026-07-30 | ¥2,490.00 | -0.60% | ¥2,500.00 | ¥2,500.00 | ¥2,490.00 | 1.40K |
| 2026-07-29 | ¥2,505.00 | 0.00% | ¥2,500.00 | ¥2,505.00 | ¥2,491.00 | 1.90K |
| 2026-07-28 | ¥2,505.00 | +0.20% | ¥2,486.00 | ¥2,510.00 | ¥2,486.00 | 1.90K |
| 2026-07-27 | ¥2,500.00 | +0.32% | ¥2,498.00 | ¥2,510.00 | ¥2,491.00 | 3.30K |
| 2026-07-24 | ¥2,492.00 | +0.16% | ¥2,497.00 | ¥2,499.00 | ¥2,475.00 | 2.00K |
| 2026-07-23 | ¥2,488.00 | +0.28% | ¥2,481.00 | ¥2,490.00 | ¥2,474.00 | 2.30K |
| 2026-07-22 | ¥2,481.00 | -0.52% | ¥2,488.00 | ¥2,500.00 | ¥2,481.00 | 1.90K |
| 2026-07-21 | ¥2,494.00 | -0.04% | ¥2,517.00 | ¥2,517.00 | ¥2,490.00 | 6.70K |
| 2026-07-17 | ¥2,495.00 | -1.19% | ¥2,523.00 | ¥2,523.00 | ¥2,495.00 | 3.90K |
| 2026-07-16 | ¥2,525.00 | +0.20% | ¥2,520.00 | ¥2,525.00 | ¥2,513.00 | 1.20K |
| 2026-07-15 | ¥2,520.00 | +0.52% | ¥2,534.00 | ¥2,537.00 | ¥2,512.00 | 3.60K |
| 2026-07-14 | ¥2,507.00 | -0.52% | ¥2,513.00 | ¥2,536.00 | ¥2,506.00 | 2.70K |
| 2026-07-13 | ¥2,520.00 | +0.12% | ¥2,539.00 | ¥2,539.00 | ¥2,520.00 | 2.40K |
| 2026-07-10 | ¥2,517.00 | -0.63% | ¥2,547.00 | ¥2,547.00 | ¥2,512.00 | 2.70K |
| 2026-07-09 | ¥2,533.00 | -0.63% | ¥2,549.00 | ¥2,549.00 | ¥2,511.00 | 2.00K |
| 2026-07-08 | ¥2,549.00 | +1.80% | ¥2,552.00 | ¥2,554.00 | ¥2,501.00 | 4.40K |
| 2026-07-07 | ¥2,504.00 | +0.64% | ¥2,495.00 | ¥2,523.00 | ¥2,470.00 | 5.50K |
| 2026-07-06 | ¥2,488.00 | +0.44% | ¥2,480.00 | ¥2,495.00 | ¥2,462.00 | 3.80K |
| 2026-07-03 | ¥2,477.00 | +0.69% | ¥2,462.00 | ¥2,483.00 | ¥2,460.00 | 2.80K |
| 2026-07-02 | ¥2,460.00 | -0.12% | ¥2,468.00 | ¥2,468.00 | ¥2,459.00 | 1.80K |
| 2026-07-01 | ¥2,463.00 | +0.12% | ¥2,461.00 | ¥2,469.00 | ¥2,451.00 | 1.20K |
| 2026-06-30 | ¥2,460.00 | +0.08% | ¥2,474.00 | ¥2,474.00 | ¥2,458.00 | 1.30K |
| 2026-06-29 | ¥2,458.00 | +0.41% | ¥2,445.00 | ¥2,475.00 | ¥2,440.00 | 3.90K |
| 2026-06-26 | ¥2,448.00 | +0.53% | ¥2,447.00 | ¥2,450.00 | ¥2,434.00 | 1.70K |
| 2026-06-25 | ¥2,435.00 | -0.37% | ¥2,444.00 | ¥2,455.00 | ¥2,435.00 | 1.20K |
| 2026-06-24 | ¥2,444.00 | +0.04% | ¥2,444.00 | ¥2,444.00 | ¥2,440.00 | 1.20K |
| 2026-06-23 | ¥2,443.00 | -0.08% | ¥2,450.00 | ¥2,453.00 | ¥2,433.00 | 2.80K |
| 2026-06-22 | ¥2,445.00 | -0.57% | ¥2,459.00 | ¥2,460.00 | ¥2,445.00 | 3.40K |
| 2026-06-19 | ¥2,459.00 | -0.24% | ¥2,461.00 | ¥2,470.00 | ¥2,450.00 | 3.20K |
| 2026-06-18 | ¥2,465.00 | -0.60% | ¥2,492.00 | ¥2,492.00 | ¥2,465.00 | 1.10K |
| 2026-06-17 | ¥2,480.00 | +0.28% | ¥2,473.00 | ¥2,488.00 | ¥2,473.00 | 1.40K |
| 2026-06-16 | ¥2,473.00 | -0.40% | ¥2,496.00 | ¥2,496.00 | ¥2,472.00 | 1.90K |
| 2026-06-15 | ¥2,483.00 | +0.12% | ¥2,496.00 | ¥2,499.00 | ¥2,477.00 | 2.90K |
| 2026-06-12 | ¥2,480.00 | -0.56% | ¥2,494.00 | ¥2,495.00 | ¥2,474.00 | 1.20K |
| 2026-06-11 | ¥2,494.00 | -0.16% | ¥2,496.00 | ¥2,499.00 | ¥2,450.00 | 2.90K |
| 2026-06-10 | ¥2,498.00 | +1.30% | ¥2,471.00 | ¥2,500.00 | ¥2,420.00 | 7.40K |
| 2026-06-09 | ¥2,466.00 | +0.57% | ¥2,477.00 | ¥2,477.00 | ¥2,450.00 | 3.00K |
| 2026-06-08 | ¥2,452.00 | +1.66% | ¥2,450.00 | ¥2,460.00 | ¥2,420.00 | 5.70K |
| 2026-06-05 | ¥2,412.00 | -1.55% | ¥2,450.00 | ¥2,450.00 | ¥2,412.00 | 7.10K |
| 2026-06-04 | ¥2,450.00 | -1.53% | ¥2,450.00 | ¥2,459.00 | ¥2,437.00 | 4.70K |
| 2026-06-03 | ¥2,488.00 | +1.02% | ¥2,456.00 | ¥2,489.00 | ¥2,453.00 | 3.50K |
| 2026-06-02 | ¥2,463.00 | -1.08% | ¥2,485.00 | ¥2,485.00 | ¥2,463.00 | 2.60K |
| 2026-06-01 | ¥2,490.00 | +0.04% | ¥2,489.00 | ¥2,491.00 | ¥2,476.00 | 2.50K |
| 2026-05-29 | ¥2,489.00 | -0.44% | ¥2,500.00 | ¥2,500.00 | ¥2,482.00 | 2.30K |
| 2026-05-28 | ¥2,500.00 | -0.20% | ¥2,512.00 | ¥2,513.00 | ¥2,493.00 | 1.70K |
| 2026-05-27 | ¥2,505.00 | -0.08% | ¥2,509.00 | ¥2,510.00 | ¥2,484.00 | 2.30K |
| 2026-05-26 | ¥2,507.00 | +0.68% | ¥2,499.00 | ¥2,507.00 | ¥2,481.00 | 2.30K |
| 2026-05-25 | ¥2,490.00 | -1.19% | ¥2,515.00 | ¥2,515.00 | ¥2,490.00 | 5.00K |