Zoa Corporation (TYO:3375)
Japan · Delayed Price · Currency is JPY 1,731.00
-30.00 (-1.70%)
Aug 27, 2026, 3:30 PM JST
Zoa Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,761.00 | 1,770.00 | 1,731.00 | 1,731.00 | 1,731.00 | -1.70% | 700 |
| Aug 26, 2026 | 1,750.00 | 1,770.00 | 1,750.00 | 1,761.00 | 1,761.00 | 0.63% | 2,000 |
| Aug 25, 2026 | 1,755.00 | 1,757.00 | 1,721.00 | 1,750.00 | 1,750.00 | - | 800 |
| Aug 24, 2026 | 1,720.00 | 1,750.00 | 1,720.00 | 1,750.00 | 1,750.00 | 1.16% | 500 |
| Aug 20, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.12% | 300 |
| Aug 19, 2026 | 1,727.00 | 1,749.00 | 1,727.00 | 1,728.00 | 1,728.00 | 0.06% | 400 |
| Aug 18, 2026 | 1,725.00 | 1,727.00 | 1,725.00 | 1,727.00 | 1,727.00 | 0.70% | 400 |
| Aug 17, 2026 | 1,706.00 | 1,715.00 | 1,706.00 | 1,715.00 | 1,715.00 | -1.61% | 300 |
| Aug 14, 2026 | 1,676.00 | 1,743.00 | 1,676.00 | 1,743.00 | 1,743.00 | -1.97% | 4,900 |
| Aug 13, 2026 | 1,760.00 | 1,782.00 | 1,760.00 | 1,778.00 | 1,778.00 | 1.02% | 1,500 |
| Aug 12, 2026 | 1,736.00 | 1,763.00 | 1,736.00 | 1,760.00 | 1,760.00 | 2.03% | 700 |
| Aug 10, 2026 | 1,756.00 | 1,756.00 | 1,720.00 | 1,725.00 | 1,725.00 | -1.60% | 900 |
| Aug 7, 2026 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 0.86% | 100 |
| Aug 4, 2026 | 1,799.00 | 1,799.00 | 1,738.00 | 1,738.00 | 1,738.00 | -2.63% | 500 |
| Aug 3, 2026 | 1,800.00 | 1,800.00 | 1,745.00 | 1,785.00 | 1,785.00 | -0.39% | 1,300 |
| Jul 31, 2026 | 1,749.00 | 1,792.00 | 1,715.00 | 1,792.00 | 1,792.00 | 2.22% | 500 |
| Jul 30, 2026 | 1,793.00 | 1,793.00 | 1,753.00 | 1,753.00 | 1,753.00 | -0.28% | 200 |
| Jul 29, 2026 | 1,798.00 | 1,798.00 | 1,718.00 | 1,758.00 | 1,758.00 | -1.90% | 600 |
| Jul 27, 2026 | 1,788.00 | 1,795.00 | 1,782.00 | 1,792.00 | 1,792.00 | 3.58% | 2,200 |
| Jul 24, 2026 | 1,757.00 | 1,757.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.69% | 900 |
| Jul 23, 2026 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 2.35% | 100 |
| Jul 22, 2026 | 1,725.00 | 1,765.00 | 1,702.00 | 1,702.00 | 1,702.00 | -1.33% | 300 |
| Jul 21, 2026 | 1,727.00 | 1,727.00 | 1,693.00 | 1,725.00 | 1,725.00 | -0.12% | 400 |
| Jul 17, 2026 | 1,730.00 | 1,730.00 | 1,727.00 | 1,727.00 | 1,727.00 | -1.88% | 200 |
| Jul 15, 2026 | 1,703.00 | 1,760.00 | 1,703.00 | 1,760.00 | 1,760.00 | 3.47% | 400 |
| Jul 14, 2026 | 1,701.00 | 1,704.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.45% | 1,100 |
| Jul 13, 2026 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 0.17% | 200 |
| Jul 10, 2026 | 1,780.00 | 1,780.00 | 1,723.00 | 1,723.00 | 1,723.00 | -3.96% | 1,600 |
| Jul 9, 2026 | 1,672.00 | 1,794.00 | 1,672.00 | 1,794.00 | 1,794.00 | 4.79% | 400 |
| Jul 8, 2026 | 1,705.00 | 1,712.00 | 1,705.00 | 1,712.00 | 1,712.00 | 0.41% | 400 |
| Jul 7, 2026 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0.12% | 100 |
| Jul 6, 2026 | 1,804.00 | 1,804.00 | 1,703.00 | 1,703.00 | 1,703.00 | -5.60% | 600 |
| Jul 3, 2026 | 1,685.00 | 1,804.00 | 1,684.00 | 1,804.00 | 1,804.00 | 7.13% | 600 |
| Jul 2, 2026 | 1,677.00 | 1,684.00 | 1,677.00 | 1,684.00 | 1,684.00 | 2.87% | 400 |
| Jul 1, 2026 | 1,631.00 | 1,671.00 | 1,631.00 | 1,637.00 | 1,637.00 | 0.43% | 300 |
| Jun 30, 2026 | 1,683.00 | 1,683.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.81% | 300 |
| Jun 29, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | 300 |
| Jun 26, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 2.47% | 200 |
| Jun 25, 2026 | 1,623.00 | 1,623.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.80% | 300 |
| Jun 24, 2026 | 1,625.00 | 1,633.00 | 1,625.00 | 1,633.00 | 1,633.00 | -0.12% | 300 |
| Jun 23, 2026 | 1,675.00 | 1,675.00 | 1,634.00 | 1,635.00 | 1,635.00 | - | 500 |
| Jun 22, 2026 | 1,644.00 | 1,644.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.49% | 200 |
| Jun 19, 2026 | 1,657.00 | 1,657.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.62% | 300 |
| Jun 18, 2026 | 1,621.00 | 1,622.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.68% | 300 |
| Jun 17, 2026 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | - | 500 |
| Jun 16, 2026 | 1,608.00 | 1,616.00 | 1,600.00 | 1,606.00 | 1,606.00 | -1.11% | 400 |
| Jun 15, 2026 | 1,606.00 | 1,624.00 | 1,606.00 | 1,624.00 | 1,624.00 | 1.25% | 600 |
| Jun 12, 2026 | 1,613.00 | 1,613.00 | 1,599.00 | 1,604.00 | 1,604.00 | -0.80% | 1,600 |
| Jun 11, 2026 | 1,619.00 | 1,619.00 | 1,600.00 | 1,617.00 | 1,617.00 | -0.37% | 2,200 |
| Jun 10, 2026 | 1,624.00 | 1,624.00 | 1,623.00 | 1,623.00 | 1,623.00 | -0.06% | 500 |