Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Zero Co., Ltd. (9028) Historical Prices

JP:9028 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,065.003,105.003,035.003,045.003,045.00-0.33%13,0000.81
Oct 29, 20263,030.003,055.003,005.003,055.003,055.00+1.33%8,4000.52
Oct 28, 20263,045.003,065.003,015.003,015.003,015.00-0.33%10,8000.67
Oct 27, 20263,065.003,085.003,010.003,025.003,025.00-0.66%46,0002.97
Oct 26, 20263,080.003,080.003,025.003,045.003,045.00-0.33%13,6000.87
Oct 23, 20263,095.003,110.003,040.003,055.003,055.00-1.61%12,0000.76
Oct 22, 20263,095.003,115.003,075.003,105.003,105.00+0.32%6,2000.40
Oct 21, 20263,050.003,110.003,050.003,095.003,095.00+1.48%22,1001.43
Oct 20, 20263,085.003,090.003,045.003,050.003,050.00-2.09%7,9000.51
Oct 19, 20263,145.003,145.003,115.003,115.003,115.00-1.27%4,5000.29
Oct 16, 20263,100.003,190.003,080.003,155.003,155.00+2.27%14,9000.97
Oct 15, 20263,060.003,100.003,005.003,085.003,085.00-0.32%99,7007.20
Oct 14, 20263,110.003,110.003,050.003,095.003,095.00-0.48%11,9000.86
Oct 13, 20263,045.003,110.003,035.003,110.003,110.00+1.80%13,1000.96
Oct 12, 20263,055.003,070.003,040.003,055.003,055.00+0.00%00.00
Oct 09, 20263,050.003,070.003,040.003,055.003,055.00-0.16%25,3001.88
Oct 08, 20263,105.003,110.003,035.003,060.003,060.00-1.45%35,9002.76
Oct 07, 20263,135.003,160.003,085.003,105.003,105.00-2.05%36,0002.88
Oct 06, 20263,170.003,200.003,150.003,170.003,170.00+0.63%29,3002.42
Oct 05, 20263,245.003,245.003,150.003,150.003,150.00-1.87%30,5002.58
Oct 02, 20263,245.003,250.003,185.003,210.003,210.00-1.23%30,9002.70
Oct 01, 20263,280.003,280.003,235.003,250.003,250.00-0.91%10,2000.89
Sep 30, 20263,275.003,305.003,260.003,280.003,280.00-0.61%22,9002.05
Sep 29, 20263,335.003,335.003,295.003,300.003,300.00-0.60%19,9001.81
Sep 28, 20263,350.003,350.003,320.003,320.003,320.00-0.30%6,8000.62
Sep 25, 20263,350.003,375.003,310.003,330.003,330.00-0.30%11,2001.03
Sep 24, 20263,320.003,345.003,320.003,340.003,340.00+0.91%6,1000.55
Sep 23, 20263,350.003,350.003,300.003,310.003,310.00+0.00%00.00
Sep 22, 20263,350.003,350.003,300.003,310.003,310.00+0.00%00.00
Sep 21, 20263,350.003,350.003,300.003,310.003,310.00+0.00%00.00
Sep 18, 20263,350.003,350.003,300.003,310.003,310.00-1.05%6,3000.51
Sep 17, 20263,315.003,345.003,300.003,345.003,345.00+0.75%22,0001.78
Sep 16, 20263,300.003,325.003,295.003,320.003,320.00+0.61%19,1001.56
Sep 15, 20263,345.003,375.003,300.003,300.003,300.00-1.35%13,4001.09
Sep 14, 20263,350.003,380.003,320.003,345.003,345.00-0.45%18,9001.55
Sep 11, 20263,320.003,385.003,300.003,360.003,360.00+0.90%13,0001.07
Sep 10, 20263,330.003,360.003,325.003,330.003,330.00-0.15%16,6001.36
Sep 09, 20263,380.003,395.003,335.003,335.003,335.00-1.91%19,2001.60
Sep 08, 20263,415.003,430.003,395.003,400.003,400.00-0.44%8,0000.67
Sep 07, 20263,415.003,420.003,380.003,415.003,415.00-0.29%24,0002.01
Sep 04, 20263,455.003,455.003,385.003,425.003,425.00+0.74%23,6002.02
Sep 03, 20263,420.003,440.003,400.003,400.003,400.00-0.15%14,1001.21
Sep 02, 20263,495.003,495.003,405.003,405.003,405.00-2.71%13,2001.14
Sep 01, 20263,510.003,550.003,500.003,500.003,500.00-0.85%6,8000.59
Aug 31, 20263,565.003,565.003,495.003,530.003,530.00+0.00%12,4001.07
Aug 28, 20263,545.003,545.003,480.003,530.003,530.00-0.42%7,9000.68
Aug 27, 20263,475.003,575.003,445.003,545.003,545.00+2.16%18,8001.61
Aug 26, 20263,485.003,490.003,445.003,470.003,470.00+0.29%22,6001.96
Aug 25, 20263,500.003,505.003,440.003,460.003,460.00-1.00%31,1002.75
Aug 24, 20263,555.003,555.003,490.003,495.003,495.00-2.10%14,2001.26