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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,471	2,460	2,460	2,471	2,455	1,900
October 16, 2025	2,469	2,471	2,471	2,471	2,455	1,300
October 15, 2025	2,465	2,470	2,470	2,473	2,459	1,600
October 14, 2025	2,466	2,458	2,458	2,468	2,458	2,600
October 10, 2025	2,476	2,460	2,460	2,478	2,460	4,200
October 09, 2025	2,494	2,480	2,480	2,498	2,480	2,500
October 08, 2025	2,476	2,478	2,478	2,482	2,462	4,000
October 07, 2025	2,459	2,471	2,471	2,479	2,459	3,200
October 06, 2025	2,470	2,442	2,442	2,472	2,442	5,000
October 03, 2025	2,456	2,450	2,450	2,456	2,442	2,700
October 02, 2025	2,460	2,450	2,450	2,460	2,450	1,700
October 01, 2025	2,460	2,453	2,453	2,460	2,450	2,000
September 30, 2025	2,485	2,466	2,466	2,494	2,466	2,900
September 29, 2025	2,485	2,485	2,485	2,485	2,459	4,000
September 26, 2025	2,510	2,510	2,510	2,515	2,501	3,100
September 25, 2025	2,498	2,510	2,510	2,510	2,491	4,100
September 24, 2025	2,479	2,491	2,491	2,495	2,476	4,000
September 22, 2025	2,475	2,476	2,476	2,479	2,473	2,800
September 19, 2025	2,471	2,471	2,471	2,473	2,462	3,500
September 18, 2025	2,480	2,472	2,472	2,484	2,467	6,000
September 17, 2025	2,470	2,479	2,479	2,479	2,465	6,000
September 16, 2025	2,478	2,470	2,470	2,479	2,465	6,100
September 12, 2025	2,461	2,471	2,471	2,471	2,460	2,900
September 11, 2025	2,461	2,461	2,461	2,462	2,456	1,100
September 10, 2025	2,463	2,461	2,461	2,463	2,455	3,500
September 09, 2025	2,466	2,460	2,460	2,466	2,452	2,500
September 08, 2025	2,468	2,464	2,464	2,470	2,459	5,100
September 05, 2025	2,462	2,456	2,456	2,462	2,455	1,900
September 04, 2025	2,463	2,455	2,455	2,464	2,454	2,000
September 03, 2025	2,456	2,456	2,456	2,456	2,449	4,200
September 02, 2025	2,440	2,449	2,449	2,449	2,432	4,500
September 01, 2025	2,438	2,432	2,432	2,438	2,432	3,300
August 29, 2025	2,432	2,438	2,438	2,439	2,430	2,200
August 28, 2025	2,435	2,432	2,432	2,437	2,426	1,700
August 27, 2025	2,436	2,430	2,430	2,436	2,425	2,000
August 26, 2025	2,427	2,432	2,432	2,435	2,426	1,600
August 25, 2025	2,439	2,428	2,428	2,439	2,428	3,500
August 22, 2025	2,438	2,435	2,435	2,439	2,425	1,300
August 21, 2025	2,434	2,435	2,435	2,435	2,421	3,400
August 20, 2025	2,420	2,434	2,434	2,436	2,418	4,000
August 19, 2025	2,423	2,420	2,420	2,427	2,420	5,500
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

ZAOH Company, Ltd. (9986.T) JPX