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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,472	2,466	2,466	2,472	2,461	2,600
December 03, 2025	2,472	2,472	2,472	2,472	2,468	1,200
December 02, 2025	2,474	2,472	2,472	2,474	2,467	2,000
December 01, 2025	2,470	2,473	2,473	2,473	2,470	2,500
November 28, 2025	2,466	2,470	2,470	2,470	2,462	2,600
November 27, 2025	2,465	2,466	2,466	2,467	2,457	2,100
November 26, 2025	2,467	2,465	2,465	2,467	2,455	1,900
November 25, 2025	2,470	2,467	2,467	2,470	2,452	3,600
November 21, 2025	2,461	2,469	2,469	2,469	2,459	2,500
November 20, 2025	2,465	2,461	2,461	2,465	2,453	2,300
November 19, 2025	2,474	2,465	2,465	2,474	2,462	2,000
November 18, 2025	2,475	2,467	2,467	2,475	2,464	1,900
November 17, 2025	2,475	2,474	2,474	2,475	2,465	2,500
November 14, 2025	2,462	2,472	2,472	2,474	2,462	2,500
November 13, 2025	2,469	2,468	2,468	2,478	2,463	1,700
November 12, 2025	2,500	2,469	2,469	2,500	2,464	5,500
November 11, 2025	2,468	2,490	2,490	2,490	2,460	3,900
November 10, 2025	2,493	2,468	2,468	2,493	2,450	6,500
November 07, 2025	2,451	2,450	2,450	2,452	2,450	2,300
November 06, 2025	2,452	2,452	2,452	2,452	2,450	2,400
November 05, 2025	2,450	2,452	2,452	2,452	2,450	1,900
November 04, 2025	2,478	2,450	2,450	2,478	2,450	6,500
October 31, 2025	2,456	2,450	2,450	2,456	2,450	1,600
October 30, 2025	2,451	2,450	2,450	2,458	2,450	1,200
October 29, 2025	2,461	2,451	2,451	2,461	2,450	2,300
October 28, 2025	2,464	2,459	2,459	2,464	2,456	1,200
October 27, 2025	2,474	2,457	2,457	2,475	2,455	3,600
October 24, 2025	2,480	2,474	2,474	2,480	2,473	1,000
October 23, 2025	2,475	2,471	2,471	2,475	2,471	1,100
October 22, 2025	2,479	2,475	2,475	2,486	2,475	1,500
October 21, 2025	2,490	2,475	2,475	2,490	2,470	2,600
October 20, 2025	2,492	2,467	2,467	2,495	2,465	3,000
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

ZAOH Company, Ltd. (9986.T) JPX