Zoa Corporation (TYO:3375)
Japan · Delayed Price · Currency is JPY 1,898.00
+38.00 (2.04%)
At close: Jan 23, 2026
Zoa Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,719.00 | 1,750.00 | 1,710.00 | 1,748.00 | 1,748.00 | 2.22% | 2,000 |
| Dec 16, 2025 | 1,696.00 | 1,710.00 | 1,696.00 | 1,710.00 | 1,710.00 | 0.83% | 600 |
| Dec 15, 2025 | 1,679.00 | 1,697.00 | 1,679.00 | 1,696.00 | 1,696.00 | 1.01% | 1,100 |
| Dec 12, 2025 | 1,680.00 | 1,680.00 | 1,650.00 | 1,679.00 | 1,679.00 | 1.33% | 2,400 |
| Dec 11, 2025 | 1,685.00 | 1,699.00 | 1,656.00 | 1,657.00 | 1,657.00 | -2.59% | 3,000 |
| Dec 10, 2025 | 1,734.00 | 1,744.00 | 1,692.00 | 1,701.00 | 1,701.00 | -2.47% | 3,700 |
| Dec 9, 2025 | 1,690.00 | 1,744.00 | 1,690.00 | 1,744.00 | 1,744.00 | 3.20% | 4,000 |
| Dec 8, 2025 | 1,653.00 | 1,690.00 | 1,653.00 | 1,690.00 | 1,690.00 | 2.24% | 2,200 |
| Dec 5, 2025 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 0.12% | 300 |
| Dec 4, 2025 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | -0.12% | 100 |
| Dec 3, 2025 | 1,645.00 | 1,653.00 | 1,645.00 | 1,653.00 | 1,653.00 | -1.90% | 300 |
| Dec 2, 2025 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 0.30% | 100 |
| Dec 1, 2025 | 1,683.00 | 1,683.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.30% | 300 |
| Nov 28, 2025 | 1,684.00 | 1,685.00 | 1,684.00 | 1,685.00 | 1,685.00 | - | 200 |
| Nov 27, 2025 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 0.30% | 700 |
| Nov 26, 2025 | 1,679.00 | 1,680.00 | 1,675.00 | 1,680.00 | 1,680.00 | 1.82% | 800 |
| Nov 25, 2025 | 1,641.00 | 1,651.00 | 1,639.00 | 1,650.00 | 1,650.00 | -0.60% | 800 |
| Nov 20, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.36% | 200 |
| Nov 19, 2025 | 1,640.00 | 1,654.00 | 1,640.00 | 1,654.00 | 1,654.00 | -1.19% | 800 |
| Nov 18, 2025 | 1,656.00 | 1,675.00 | 1,655.00 | 1,674.00 | 1,674.00 | 1.39% | 400 |
| Nov 17, 2025 | 1,668.00 | 1,669.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1.16% | 600 |
| Nov 14, 2025 | 1,638.00 | 1,638.00 | 1,632.00 | 1,632.00 | 1,632.00 | -1.03% | 300 |
| Nov 13, 2025 | 1,644.00 | 1,650.00 | 1,644.00 | 1,649.00 | 1,649.00 | -0.18% | 600 |
| Nov 12, 2025 | 1,661.00 | 1,661.00 | 1,652.00 | 1,652.00 | 1,652.00 | -0.84% | 500 |
| Nov 11, 2025 | 1,674.00 | 1,674.00 | 1,666.00 | 1,666.00 | 1,666.00 | -1.30% | 300 |
| Nov 10, 2025 | 1,669.00 | 1,688.00 | 1,650.00 | 1,688.00 | 1,688.00 | 3.62% | 1,200 |
| Nov 7, 2025 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | - | 100 |