Zoa Corporation (TYO:3375)
Japan · Delayed Price · Currency is JPY 1,656.00
-9.00 (-0.54%)
Oct 27, 2025, 1:20 PM JST
Zoa Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,677.00 | 1,677.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.30% | 400 |
| Oct 23, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.54% | 100 |
| Oct 22, 2025 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | -0.83% | 300 |
| Oct 21, 2025 | 1,684.00 | 1,684.00 | 1,683.00 | 1,683.00 | 1,683.00 | -0.06% | 300 |
| Oct 20, 2025 | 1,685.00 | 1,685.00 | 1,684.00 | 1,684.00 | 1,684.00 | 0.90% | 800 |
| Oct 17, 2025 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | - | - |
| Oct 16, 2025 | 1,650.00 | 1,669.00 | 1,650.00 | 1,669.00 | 1,669.00 | -0.30% | 300 |
| Oct 15, 2025 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | - | - |
| Oct 14, 2025 | 1,675.00 | 1,675.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.72% | 200 |
| Oct 10, 2025 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | - | - |
| Oct 9, 2025 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | - | 200 |
| Oct 8, 2025 | 1,658.00 | 1,685.00 | 1,658.00 | 1,662.00 | 1,662.00 | 0.30% | 800 |
| Oct 7, 2025 | 1,682.00 | 1,682.00 | 1,652.00 | 1,657.00 | 1,657.00 | -1.54% | 300 |
| Oct 6, 2025 | 1,669.00 | 1,683.00 | 1,660.00 | 1,683.00 | 1,683.00 | 0.84% | 1,000 |
| Oct 3, 2025 | 1,635.00 | 1,669.00 | 1,635.00 | 1,669.00 | 1,669.00 | -0.36% | 1,100 |
| Oct 2, 2025 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1.52% | 100 |
| Oct 1, 2025 | 1,651.00 | 1,651.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.30% | 1,400 |
| Sep 30, 2025 | 1,656.00 | 1,656.00 | 1,655.00 | 1,655.00 | 1,655.00 | -2.07% | 500 |
| Sep 29, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.78% | 300 |
| Sep 26, 2025 | 1,677.00 | 1,680.00 | 1,677.00 | 1,677.00 | 1,677.00 | - | 400 |
| Sep 25, 2025 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | -0.06% | 500 |
| Sep 24, 2025 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1.08% | 100 |
| Sep 22, 2025 | 1,644.00 | 1,660.00 | 1,641.00 | 1,660.00 | 1,660.00 | 0.30% | 2,000 |
| Sep 19, 2025 | 1,651.00 | 1,655.00 | 1,640.00 | 1,655.00 | 1,655.00 | 0.24% | 1,800 |
| Sep 18, 2025 | 1,650.00 | 1,651.00 | 1,650.00 | 1,651.00 | 1,651.00 | 0.06% | 1,300 |
| Sep 17, 2025 | 1,645.00 | 1,650.00 | 1,645.00 | 1,650.00 | 1,650.00 | -0.42% | 1,300 |
| Sep 16, 2025 | 1,657.00 | 1,658.00 | 1,657.00 | 1,657.00 | 1,657.00 | -1.89% | 400 |
| Sep 12, 2025 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | - | - |
| Sep 11, 2025 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | -0.06% | 100 |
| Sep 10, 2025 | 1,653.00 | 1,690.00 | 1,653.00 | 1,690.00 | 1,690.00 | 0.84% | 800 |
| Sep 9, 2025 | 1,677.00 | 1,677.00 | 1,676.00 | 1,676.00 | 1,676.00 | -0.77% | 200 |
| Sep 8, 2025 | 1,688.00 | 1,689.00 | 1,662.00 | 1,689.00 | 1,689.00 | -0.12% | 1,100 |
| Sep 5, 2025 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | - | 1,300 |
| Sep 4, 2025 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 0.65% | 700 |
| Sep 3, 2025 | 1,690.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.59% | 600 |
| Sep 2, 2025 | 1,698.00 | 1,698.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | 900 |
| Sep 1, 2025 | 1,685.00 | 1,690.00 | 1,681.00 | 1,690.00 | 1,690.00 | - | 3,400 |
| Aug 29, 2025 | 1,688.00 | 1,690.00 | 1,685.00 | 1,690.00 | 1,690.00 | 2.24% | 900 |
| Aug 28, 2025 | 1,685.00 | 1,694.00 | 1,653.00 | 1,653.00 | 1,653.00 | -1.90% | 900 |
| Aug 27, 2025 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 0.60% | 100 |
| Aug 26, 2025 | 1,642.00 | 1,690.00 | 1,642.00 | 1,675.00 | 1,675.00 | 3.33% | 1,300 |
| Aug 25, 2025 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | - | - |
| Aug 22, 2025 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | - | - |
| Aug 21, 2025 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | - | - |
| Aug 20, 2025 | 1,650.00 | 1,650.00 | 1,621.00 | 1,621.00 | 1,621.00 | -1.46% | 1,100 |
| Aug 19, 2025 | 1,640.00 | 1,645.00 | 1,630.00 | 1,645.00 | 1,645.00 | -0.12% | 400 |
| Aug 18, 2025 | 1,601.00 | 1,649.00 | 1,601.00 | 1,647.00 | 1,647.00 | 1.17% | 700 |
| Aug 15, 2025 | 1,603.00 | 1,634.00 | 1,601.00 | 1,628.00 | 1,628.00 | -1.39% | 1,100 |
| Aug 14, 2025 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | - | - |
| Aug 13, 2025 | 1,633.00 | 1,651.00 | 1,619.00 | 1,651.00 | 1,651.00 | -1.32% | 700 |