Zappallas, Inc. - 3770.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	405	405	405	405	401	4,500
September 04, 2025	400	400	400	405	399	4,300
September 03, 2025	395	398	398	398	395	4,500
September 02, 2025	396	396	396	405	394	6,400
September 01, 2025	397	399	399	405	397	7,700
August 29, 2025	402	401	401	406	401	9,700
August 28, 2025	412	406	406	412	406	3,900
August 27, 2025	418	410	410	418	409	12,300
August 26, 2025	419	418	418	420	418	1,500
August 25, 2025	424	420	420	424	420	5,700
August 22, 2025	422	424	424	424	421	4,800
August 21, 2025	428	423	423	429	423	14,800
August 20, 2025	430	430	430	430	423	6,200
August 19, 2025	433	431	431	435	428	7,800
August 18, 2025	434	433	433	437	433	4,700
August 15, 2025	433	434	434	439	432	4,000
August 14, 2025	432	433	433	438	423	14,200
August 13, 2025	445	434	434	447	434	63,500
August 12, 2025	442	447	447	448	442	103,900
August 08, 2025	426	442	442	445	426	97,300
August 07, 2025	423	434	434	438	423	39,000
August 06, 2025	423	427	427	430	423	46,300
August 05, 2025	417	424	424	425	417	51,400
August 04, 2025	420	415	415	420	413	8,100
August 01, 2025	414	420	420	422	414	54,700
July 31, 2025	412	415	415	417	412	53,200
July 30, 2025	408	412	412	416	408	68,200
July 29, 2025	407	409	409	412	407	203,800
July 28, 2025	404	413	413	416	404	373,000
July 25, 2025	387	387	387	387	384	3,600
July 24, 2025	376	390	390	390	376	19,600
July 23, 2025	369	375	375	375	369	2,000
July 22, 2025	370	371	371	371	369	2,100
July 18, 2025	369	371	371	371	369	2,200
July 17, 2025	369	368	368	371	366	2,500
July 16, 2025	366	371	371	371	366	2,700
July 15, 2025	364	366	366	368	364	2,300
July 14, 2025	365	365	365	367	364	2,600
July 11, 2025	368	365	365	370	363	11,400
July 10, 2025	370	368	368	370	367	5,400
July 09, 2025	371	372	372	373	371	2,600
July 08, 2025	363	371	371	371	363	2,100
July 07, 2025	364	362	362	366	359	10,200
July 04, 2025	370	361	361	370	361	12,100
July 03, 2025	364	369	369	417	357	185,300
July 02, 2025	363	363	363	366	363	1,400
July 01, 2025	370	363	363	371	363	9,800
June 30, 2025	377	369	369	377	352	66,800
June 27, 2025	371	376	376	388	371	9,300
June 26, 2025	384	368	368	384	366	54,800
June 25, 2025	386	384	384	386	381	3,700
June 24, 2025	385	388	388	388	382	1,500
June 23, 2025	381	384	384	388	381	5,300
June 20, 2025	388	384	384	388	382	9,500
June 19, 2025	388	390	390	394	387	16,000
June 18, 2025	404	389	389	404	385	34,400
June 17, 2025	405	406	406	407	381	27,800
June 16, 2025	387	406	406	410	387	24,700
June 13, 2025	394	408	408	416	394	37,900
June 12, 2025	396	393	393	396	392	1,800

Zappallas, Inc. (3770.T) JPX