Zoa Corporation (TYO:3375)
Japan · Delayed Price · Currency is JPY 1,960.00
+25.00 (1.29%)
At close: Mar 6, 2026
Zoa Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,958.00 | 1,960.00 | 1,958.00 | 1,960.00 | 1,960.00 | 1.29% | 300 |
| Mar 5, 2026 | 1,959.00 | 1,959.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.83% | 400 |
| Mar 4, 2026 | 1,922.00 | 1,945.00 | 1,881.00 | 1,919.00 | 1,919.00 | -1.74% | 1,700 |
| Mar 3, 2026 | 2,004.00 | 2,004.00 | 1,953.00 | 1,953.00 | 1,953.00 | -2.20% | 300 |
| Mar 2, 2026 | 1,946.00 | 1,998.00 | 1,941.00 | 1,997.00 | 1,997.00 | -1.72% | 2,800 |
| Feb 27, 2026 | 2,032.00 | 2,032.00 | 2,032.00 | 2,032.00 | 2,032.00 | 2.73% | 200 |
| Feb 26, 2026 | 1,965.00 | 1,978.00 | 1,962.00 | 1,978.00 | 1,978.00 | 0.15% | 800 |
| Feb 25, 2026 | 2,047.00 | 2,047.00 | 1,969.00 | 1,975.00 | 1,975.00 | 0.46% | 2,200 |
| Feb 24, 2026 | 1,968.00 | 1,976.00 | 1,965.00 | 1,966.00 | 1,966.00 | -2.58% | 2,200 |
| Feb 20, 2026 | 2,019.00 | 2,019.00 | 2,018.00 | 2,018.00 | 2,018.00 | - | 500 |
| Feb 19, 2026 | 2,016.00 | 2,059.00 | 2,016.00 | 2,018.00 | 2,018.00 | -2.28% | 800 |
| Feb 18, 2026 | 2,072.00 | 2,072.00 | 2,022.00 | 2,065.00 | 2,065.00 | 1.87% | 1,400 |
| Feb 17, 2026 | 2,000.00 | 2,030.00 | 2,000.00 | 2,027.00 | 2,027.00 | 1.60% | 2,100 |
| Feb 16, 2026 | 1,913.00 | 1,995.00 | 1,913.00 | 1,995.00 | 1,995.00 | 4.18% | 2,200 |
| Feb 13, 2026 | 1,919.00 | 1,942.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.52% | 700 |
| Feb 12, 2026 | 1,935.00 | 1,935.00 | 1,923.00 | 1,925.00 | 1,925.00 | -0.52% | 1,500 |
| Feb 10, 2026 | 1,950.00 | 1,950.00 | 1,919.00 | 1,935.00 | 1,935.00 | -0.72% | 2,200 |
| Feb 9, 2026 | 2,000.00 | 2,000.00 | 1,940.00 | 1,949.00 | 1,949.00 | 2.26% | 6,900 |
| Feb 6, 2026 | 1,876.00 | 1,906.00 | 1,876.00 | 1,906.00 | 1,906.00 | 3.59% | 1,200 |
| Feb 5, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.54% | 200 |
| Feb 4, 2026 | 1,860.00 | 1,860.00 | 1,833.00 | 1,850.00 | 1,850.00 | -0.54% | 900 |
| Feb 3, 2026 | 1,898.00 | 1,898.00 | 1,850.00 | 1,860.00 | 1,860.00 | 1.03% | 1,200 |
| Feb 2, 2026 | 1,841.00 | 1,850.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1.32% | 1,100 |
| Jan 29, 2026 | 1,841.00 | 1,843.00 | 1,817.00 | 1,817.00 | 1,817.00 | -2.31% | 2,600 |
| Jan 28, 2026 | 1,818.00 | 1,860.00 | 1,818.00 | 1,860.00 | 1,860.00 | 1.36% | 800 |
| Jan 27, 2026 | 1,831.00 | 1,835.00 | 1,831.00 | 1,835.00 | 1,835.00 | -1.77% | 400 |
| Jan 26, 2026 | 1,898.00 | 1,898.00 | 1,818.00 | 1,868.00 | 1,868.00 | -1.58% | 1,300 |
| Jan 23, 2026 | 1,860.00 | 1,898.00 | 1,850.00 | 1,898.00 | 1,898.00 | 2.04% | 900 |
| Jan 22, 2026 | 1,901.00 | 1,901.00 | 1,839.00 | 1,860.00 | 1,860.00 | -0.05% | 1,000 |
| Jan 21, 2026 | 1,846.00 | 1,861.00 | 1,843.00 | 1,861.00 | 1,861.00 | -1.33% | 1,300 |
| Jan 20, 2026 | 1,864.00 | 1,886.00 | 1,851.00 | 1,886.00 | 1,886.00 | -0.95% | 400 |
| Jan 19, 2026 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 1.01% | 100 |
| Jan 16, 2026 | 1,885.00 | 1,892.00 | 1,885.00 | 1,885.00 | 1,885.00 | - | 400 |
| Jan 15, 2026 | 1,885.00 | 1,895.00 | 1,885.00 | 1,885.00 | 1,885.00 | - | 1,200 |
| Jan 14, 2026 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 0.64% | 400 |
| Jan 13, 2026 | 1,935.00 | 1,935.00 | 1,871.00 | 1,873.00 | 1,873.00 | -2.50% | 900 |
| Jan 9, 2026 | 1,845.00 | 1,926.00 | 1,842.00 | 1,921.00 | 1,921.00 | 3.28% | 1,200 |
| Jan 8, 2026 | 1,873.00 | 1,873.00 | 1,860.00 | 1,860.00 | 1,860.00 | -1.43% | 1,300 |
| Jan 7, 2026 | 1,889.00 | 1,892.00 | 1,881.00 | 1,887.00 | 1,887.00 | -0.68% | 1,600 |
| Jan 6, 2026 | 1,936.00 | 1,936.00 | 1,861.00 | 1,900.00 | 1,900.00 | -1.86% | 1,000 |
| Jan 5, 2026 | 1,960.00 | 1,960.00 | 1,901.00 | 1,936.00 | 1,936.00 | -1.53% | 1,900 |
| Dec 30, 2025 | 1,950.00 | 1,966.00 | 1,939.00 | 1,966.00 | 1,966.00 | -0.05% | 1,900 |
| Dec 29, 2025 | 1,887.00 | 2,000.00 | 1,870.00 | 1,967.00 | 1,967.00 | 3.36% | 5,400 |
| Dec 26, 2025 | 1,895.00 | 1,985.00 | 1,895.00 | 1,903.00 | 1,903.00 | 0.42% | 3,400 |
| Dec 25, 2025 | 1,891.00 | 1,895.00 | 1,861.00 | 1,895.00 | 1,895.00 | 1.61% | 2,100 |
| Dec 24, 2025 | 1,887.00 | 1,887.00 | 1,831.00 | 1,865.00 | 1,865.00 | -1.17% | 3,800 |
| Dec 23, 2025 | 1,884.00 | 1,976.00 | 1,850.00 | 1,887.00 | 1,887.00 | 0.16% | 5,900 |
| Dec 22, 2025 | 1,800.00 | 1,956.00 | 1,800.00 | 1,884.00 | 1,884.00 | 4.84% | 5,500 |
| Dec 19, 2025 | 1,795.00 | 1,810.00 | 1,795.00 | 1,797.00 | 1,797.00 | 0.45% | 900 |
| Dec 18, 2025 | 1,750.00 | 1,827.00 | 1,750.00 | 1,789.00 | 1,789.00 | 2.35% | 2,600 |