ZACROS Corporation - 7917.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,124	1,148	1,148	1,153	1,124	127,200
December 03, 2025	1,143	1,121	1,121	1,151	1,121	156,600
December 02, 2025	1,169	1,156	1,156	1,169	1,143	123,500
December 01, 2025	1,182	1,172	1,172	1,191	1,167	205,800
November 28, 2025	1,165	1,179	1,179	1,185	1,165	135,900
November 27, 2025	1,155	1,162	1,162	1,165	1,146	104,000
November 26, 2025	1,140	1,145	1,145	1,151	1,135	130,100
November 25, 2025	1,124	1,125	1,125	1,125	1,114	115,100
November 21, 2025	1,082	1,121	1,121	1,121	1,082	243,100
November 20, 2025	1,078	1,083	1,083	1,088	1,073	105,100
November 19, 2025	1,071	1,058	1,058	1,078	1,056	114,100
November 18, 2025	1,075	1,071	1,071	1,078	1,059	103,000
November 17, 2025	1,091	1,082	1,082	1,096	1,082	89,100
November 14, 2025	1,077	1,086	1,086	1,092	1,073	76,900
November 13, 2025	1,078	1,090	1,090	1,090	1,077	91,700
November 12, 2025	1,062	1,068	1,068	1,075	1,059	108,600
November 11, 2025	1,063	1,057	1,057	1,069	1,047	133,200
November 10, 2025	1,073	1,061	1,061	1,073	1,053	159,000
November 07, 2025	1,054	1,063	1,063	1,071	1,041	303,000
November 06, 2025	1,044	1,055	1,055	1,061	1,040	199,500
November 05, 2025	1,053	1,037	1,037	1,063	1,023	155,800
November 04, 2025	1,061	1,068	1,068	1,077	1,052	193,100
October 31, 2025	1,047	1,055	1,055	1,055	1,036	185,400
October 30, 2025	1,043	1,042	1,042	1,050	1,037	190,100
October 29, 2025	1,069	1,042	1,042	1,069	1,041	159,000
October 28, 2025	1,097	1,072	1,072	1,097	1,067	197,200
October 27, 2025	1,113	1,113	1,113	1,119	1,103	122,500
October 24, 2025	1,110	1,107	1,107	1,114	1,106	72,500
October 23, 2025	1,090	1,106	1,106	1,110	1,090	142,400
October 22, 2025	1,090	1,094	1,094	1,098	1,085	136,800
October 21, 2025	1,093	1,095	1,095	1,105	1,091	194,200
October 20, 2025	1,091	1,091	1,091	1,094	1,084	59,100
October 17, 2025	1,074	1,080	1,080	1,083	1,072	78,000
October 16, 2025	1,082	1,081	1,081	1,089	1,075	92,700
October 15, 2025	1,054	1,070	1,070	1,077	1,054	160,600
October 14, 2025	1,050	1,062	1,062	1,072	1,046	127,300
October 10, 2025	1,090	1,074	1,074	1,099	1,071	138,300
October 09, 2025	1,104	1,101	1,101	1,110	1,094	152,400
October 08, 2025	1,129	1,113	1,113	1,139	1,113	314,200
October 07, 2025	1,128	1,148	1,148	1,158	1,126	185,000
October 06, 2025	1,110	1,125	1,125	1,130	1,108	223,300
October 03, 2025	1,060	1,085	1,085	1,092	1,060	169,500
October 02, 2025	1,047	1,062	1,062	1,064	1,038	241,900
October 01, 2025	1,048	1,025	1,025	1,048	1,022	212,200
September 30, 2025	1,043	1,062	1,062	1,064	1,037	292,800
September 29, 2025	1,058	1,039	1,039	1,060	1,035	200,700
September 26, 2025	1,047.5	1,061.25	1,044.5	1,061.25	1,047.5	728,000
September 25, 2025	1,052.5	1,047.5	1,030.97	1,057.5	1,047.5	500,800
September 24, 2025	1,041.25	1,042.5	1,026.05	1,042.5	1,031.25	731,200
September 22, 2025	1,053.75	1,043.75	1,027.28	1,053.75	1,043.75	340,800
September 19, 2025	1,048.75	1,041.25	1,024.82	1,055	1,041.25	1M
September 18, 2025	1,041.25	1,038.75	1,022.36	1,041.25	1,028.75	753,600
September 17, 2025	1,048.75	1,040	1,023.59	1,048.75	1,038.75	686,400
September 16, 2025	1,045	1,048.75	1,032.2	1,050	1,042.5	516,800
September 12, 2025	1,041.25	1,042.5	1,026.05	1,050	1,036.25	688,000
September 11, 2025	1,046.25	1,041.25	1,024.82	1,047.5	1,040	374,400
September 10, 2025	1,050	1,043.75	1,027.28	1,061.25	1,043.75	531,200
September 09, 2025	1,051.25	1,050	1,033.43	1,070	1,046.25	569,600
September 08, 2025	1,051.25	1,051.25	1,034.66	1,058.75	1,047.5	396,800
September 05, 2025	1,042.5	1,050	1,033.43	1,055	1,040	742,400

ZACROS Corporation (7917.T) JPX