Zoa Corporation (TYO:3375)
Japan · Delayed Price · Currency is JPY 1,828.00
-2.00 (-0.11%)
May 12, 2026, 3:30 PM JST
Zoa Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,762.00 | 1,842.00 | 1,762.00 | 1,830.00 | 1,830.00 | 6.27% | 1,500 |
| May 8, 2026 | 1,750.00 | 1,750.00 | 1,720.00 | 1,722.00 | 1,722.00 | -1.60% | 400 |
| May 7, 2026 | 1,753.00 | 1,753.00 | 1,750.00 | 1,750.00 | 1,750.00 | 2.16% | 300 |
| May 1, 2026 | 1,728.00 | 1,730.00 | 1,713.00 | 1,713.00 | 1,713.00 | -1.44% | 900 |
| Apr 28, 2026 | 1,740.00 | 1,740.00 | 1,738.00 | 1,738.00 | 1,738.00 | -0.11% | 300 |
| Apr 27, 2026 | 1,739.00 | 1,784.00 | 1,739.00 | 1,740.00 | 1,740.00 | 0.06% | 700 |
| Apr 24, 2026 | 1,802.00 | 1,802.00 | 1,739.00 | 1,739.00 | 1,739.00 | -3.50% | 300 |
| Apr 23, 2026 | 1,842.00 | 1,842.00 | 1,802.00 | 1,802.00 | 1,802.00 | -2.17% | 600 |
| Apr 22, 2026 | 1,843.00 | 1,843.00 | 1,842.00 | 1,842.00 | 1,842.00 | -0.86% | 200 |
| Apr 21, 2026 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 0.87% | 300 |
| Apr 20, 2026 | 1,845.00 | 1,845.00 | 1,841.00 | 1,842.00 | 1,842.00 | -0.16% | 700 |
| Apr 17, 2026 | 1,846.00 | 1,846.00 | 1,845.00 | 1,845.00 | 1,845.00 | -2.17% | 500 |
| Apr 16, 2026 | 1,860.00 | 1,886.00 | 1,846.00 | 1,886.00 | 1,886.00 | 1.40% | 500 |
| Apr 15, 2026 | 1,838.00 | 1,860.00 | 1,838.00 | 1,860.00 | 1,860.00 | - | 300 |
| Apr 14, 2026 | 1,860.00 | 1,861.00 | 1,860.00 | 1,860.00 | 1,860.00 | -2.11% | 400 |
| Apr 13, 2026 | 1,895.00 | 1,900.00 | 1,820.00 | 1,900.00 | 1,900.00 | 4.68% | 2,400 |
| Apr 10, 2026 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | -1.36% | 100 |
| Apr 9, 2026 | 1,812.00 | 1,840.00 | 1,812.00 | 1,840.00 | 1,840.00 | 1.66% | 300 |
| Apr 8, 2026 | 1,808.00 | 1,810.00 | 1,808.00 | 1,810.00 | 1,810.00 | -0.55% | 400 |
| Apr 7, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.50% | 100 |
| Apr 6, 2026 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 1.17% | 100 |
| Apr 3, 2026 | 1,789.00 | 1,790.00 | 1,789.00 | 1,790.00 | 1,790.00 | -1.10% | 200 |
| Apr 2, 2026 | 1,807.00 | 1,810.00 | 1,807.00 | 1,810.00 | 1,810.00 | 0.17% | 200 |
| Apr 1, 2026 | 1,782.00 | 1,811.00 | 1,761.00 | 1,807.00 | 1,807.00 | 1.63% | 1,100 |
| Mar 31, 2026 | 1,778.00 | 1,778.00 | 1,758.00 | 1,778.00 | 1,778.00 | -1.00% | 600 |
| Mar 30, 2026 | 1,705.00 | 1,814.00 | 1,705.00 | 1,796.00 | 1,796.00 | -5.47% | 1,500 |
| Mar 27, 2026 | 1,854.00 | 1,910.00 | 1,854.00 | 1,900.00 | 1,825.00 | 0.32% | 900 |
| Mar 26, 2026 | 1,920.00 | 1,920.00 | 1,894.00 | 1,894.00 | 1,819.24 | -1.35% | 600 |
| Mar 25, 2026 | 1,890.00 | 1,920.00 | 1,890.00 | 1,920.00 | 1,844.21 | -0.41% | 300 |
| Mar 24, 2026 | 1,850.00 | 1,928.00 | 1,811.00 | 1,928.00 | 1,851.89 | 4.22% | 900 |
| Mar 23, 2026 | 1,891.00 | 1,892.00 | 1,850.00 | 1,850.00 | 1,776.97 | -2.12% | 1,000 |
| Mar 19, 2026 | 1,919.00 | 1,919.00 | 1,890.00 | 1,890.00 | 1,815.39 | -1.51% | 500 |
| Mar 18, 2026 | 1,948.00 | 1,948.00 | 1,919.00 | 1,919.00 | 1,843.25 | -0.05% | 200 |
| Mar 17, 2026 | 1,970.00 | 1,970.00 | 1,920.00 | 1,920.00 | 1,844.21 | -2.93% | 300 |
| Mar 16, 2026 | 1,920.00 | 1,989.00 | 1,920.00 | 1,978.00 | 1,899.92 | 1.64% | 1,300 |
| Mar 13, 2026 | 1,903.00 | 1,946.00 | 1,880.00 | 1,946.00 | 1,869.18 | 1.62% | 900 |
| Mar 12, 2026 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,839.41 | -1.74% | 100 |
| Mar 11, 2026 | 1,937.00 | 1,977.00 | 1,937.00 | 1,949.00 | 1,872.07 | 0.67% | 1,900 |
| Mar 10, 2026 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 1,859.58 | 0.10% | 100 |
| Mar 9, 2026 | 1,934.00 | 1,955.00 | 1,934.00 | 1,934.00 | 1,857.66 | -1.33% | 1,500 |
| Mar 6, 2026 | 1,958.00 | 1,960.00 | 1,958.00 | 1,960.00 | 1,882.63 | 1.29% | 300 |
| Mar 5, 2026 | 1,959.00 | 1,959.00 | 1,935.00 | 1,935.00 | 1,858.62 | 0.83% | 400 |
| Mar 4, 2026 | 1,922.00 | 1,945.00 | 1,881.00 | 1,919.00 | 1,843.25 | -1.74% | 1,700 |
| Mar 3, 2026 | 2,004.00 | 2,004.00 | 1,953.00 | 1,953.00 | 1,875.91 | -2.20% | 300 |
| Mar 2, 2026 | 1,946.00 | 1,998.00 | 1,941.00 | 1,997.00 | 1,918.17 | -1.72% | 2,800 |
| Feb 27, 2026 | 2,032.00 | 2,032.00 | 2,032.00 | 2,032.00 | 1,951.79 | 2.73% | 200 |
| Feb 26, 2026 | 1,965.00 | 1,978.00 | 1,962.00 | 1,978.00 | 1,899.92 | 0.15% | 800 |
| Feb 25, 2026 | 2,047.00 | 2,047.00 | 1,969.00 | 1,975.00 | 1,897.04 | 0.46% | 2,200 |
| Feb 24, 2026 | 1,968.00 | 1,976.00 | 1,965.00 | 1,966.00 | 1,888.39 | -2.58% | 2,200 |
| Feb 20, 2026 | 2,019.00 | 2,019.00 | 2,018.00 | 2,018.00 | 1,938.34 | - | 500 |