ZAOH Company, Ltd. - 9986.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,435	2,423	2,423	2,435	2,421	5,600
August 15, 2025	2,430	2,421	2,421	2,438	2,421	4,500
August 14, 2025	2,430	2,425	2,425	2,438	2,425	2,200
August 13, 2025	2,438	2,428	2,428	2,438	2,427	4,100
August 12, 2025	2,449	2,433	2,433	2,449	2,426	7,300
August 08, 2025	2,429	2,449	2,449	2,449	2,425	5,200
August 07, 2025	2,429	2,429	2,429	2,430	2,428	3,200
August 06, 2025	2,442	2,428	2,428	2,442	2,422	5,000
August 05, 2025	2,419	2,423	2,423	2,425	2,419	3,800
August 04, 2025	2,403	2,410	2,410	2,415	2,403	2,500
August 01, 2025	2,408	2,403	2,403	2,414	2,403	2,900
July 31, 2025	2,407	2,401	2,401	2,409	2,401	2,400
July 30, 2025	2,402	2,401	2,401	2,411	2,401	2,200
July 29, 2025	2,408	2,402	2,402	2,408	2,400	2,900
July 28, 2025	2,419	2,400	2,400	2,420	2,390	11,100
July 25, 2025	2,419	2,411	2,411	2,419	2,411	2,500
July 24, 2025	2,420	2,414	2,414	2,420	2,414	2,600
July 23, 2025	2,417	2,410	2,410	2,423	2,410	3,900
July 22, 2025	2,425	2,417	2,417	2,430	2,416	8,500
July 18, 2025	2,427	2,425	2,425	2,434	2,425	3,600
July 17, 2025	2,432	2,421	2,421	2,436	2,420	4,700
July 16, 2025	2,432	2,430	2,430	2,432	2,425	700
July 15, 2025	2,430	2,425	2,425	2,435	2,425	1,900
July 14, 2025	2,437	2,428	2,428	2,437	2,428	3,100
July 11, 2025	2,436	2,437	2,437	2,437	2,425	900
July 10, 2025	2,441	2,430	2,430	2,441	2,430	2,200
July 09, 2025	2,431	2,430	2,430	2,437	2,430	1,900
July 08, 2025	2,446	2,431	2,431	2,446	2,431	1,700
July 07, 2025	2,454	2,447	2,447	2,454	2,436	5,300
July 04, 2025	2,432	2,435	2,435	2,435	2,425	2,600
July 03, 2025	2,425	2,430	2,430	2,430	2,420	1,400
July 02, 2025	2,425	2,430	2,430	2,432	2,421	3,000
July 01, 2025	2,426	2,429	2,429	2,434	2,418	1,700
June 30, 2025	2,434	2,434	2,434	2,434	2,412	2,700
June 27, 2025	2,444	2,434	2,434	2,444	2,416	7,000
June 26, 2025	2,439	2,433	2,433	2,449	2,431	1,900
June 25, 2025	2,440	2,431	2,431	2,440	2,431	800
June 24, 2025	2,445	2,440	2,440	2,445	2,440	1,300
June 23, 2025	2,439	2,440	2,440	2,440	2,439	1,200
June 20, 2025	2,440	2,439	2,439	2,440	2,433	700
June 19, 2025	2,436	2,434	2,434	2,436	2,430	1,000
June 18, 2025	2,435	2,436	2,436	2,443	2,432	1,100
June 17, 2025	2,440	2,435	2,435	2,442	2,435	1,200
June 16, 2025	2,445	2,439	2,439	2,445	2,430	1,900
June 13, 2025	2,442	2,438	2,438	2,442	2,430	1,600
June 12, 2025	2,437	2,438	2,438	2,443	2,436	1,700
June 11, 2025	2,446	2,445	2,445	2,446	2,437	1,200
June 10, 2025	2,447	2,446	2,446	2,447	2,437	900
June 09, 2025	2,452	2,447	2,447	2,452	2,436	2,600
June 06, 2025	2,452	2,449	2,449	2,452	2,444	1,500
June 05, 2025	2,454	2,451	2,451	2,454	2,441	1,600
June 04, 2025	2,450	2,446	2,446	2,450	2,446	1,600
June 03, 2025	2,434	2,449	2,449	2,449	2,434	1,800
June 02, 2025	2,430	2,434	2,434	2,434	2,426	2,000
May 30, 2025	2,424	2,430	2,430	2,430	2,424	1,500
May 29, 2025	2,425	2,432	2,432	2,432	2,421	1,100
May 28, 2025	2,430	2,425	2,425	2,430	2,424	900
May 27, 2025	2,431	2,430	2,430	2,432	2,420	1,000
May 26, 2025	2,434	2,428	2,428	2,435	2,428	1,900
May 23, 2025	2,440	2,431	2,431	2,440	2,431	1,300

ZAOH Company, Ltd. (9986.T) JPX