Zoa Corporation (TYO:3375)
Japan · Delayed Price · Currency is JPY 1,633.00
-2.00 (-0.12%)
Jun 24, 2026, 3:30 PM JST
Zoa Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 1,628.00 | 1,628.00 | 1,624.00 | 1,624.00 | 1,624.00 | -0.06% | 500 |
| Jun 8, 2026 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.49% | 200 |
| Jun 5, 2026 | 1,632.00 | 1,633.00 | 1,632.00 | 1,633.00 | 1,633.00 | 0.06% | 700 |
| Jun 4, 2026 | 1,650.00 | 1,650.00 | 1,631.00 | 1,632.00 | 1,632.00 | -1.09% | 1,100 |
| Jun 3, 2026 | 1,665.00 | 1,665.00 | 1,633.00 | 1,650.00 | 1,650.00 | 1.16% | 1,100 |
| Jun 2, 2026 | 1,744.00 | 1,744.00 | 1,624.00 | 1,631.00 | 1,631.00 | -6.59% | 4,300 |
| Jun 1, 2026 | 1,745.00 | 1,746.00 | 1,745.00 | 1,746.00 | 1,746.00 | -0.23% | 300 |
| May 26, 2026 | 1,747.00 | 1,750.00 | 1,747.00 | 1,750.00 | 1,750.00 | 0.17% | 200 |
| May 25, 2026 | 1,743.00 | 1,780.00 | 1,743.00 | 1,747.00 | 1,747.00 | -0.17% | 400 |
| May 22, 2026 | 1,788.00 | 1,788.00 | 1,730.00 | 1,750.00 | 1,750.00 | -4.27% | 1,000 |
| May 19, 2026 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 0.44% | 100 |
| May 18, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | 200 |
| May 15, 2026 | 1,800.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | -0.44% | 200 |
| May 12, 2026 | 1,830.00 | 1,830.00 | 1,828.00 | 1,828.00 | 1,828.00 | -0.11% | 1,200 |
| 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 | -1.59% | 1,500 |