Zeon Corporation (TYO:4205)
Japan · Delayed Price · Currency is JPY 1,966.00
+26.50 (1.37%)
Mar 5, 2026, 3:30 PM JST
Zeon Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,996.50 | 2,021.00 | 1,993.00 | 2,003.00 | - | 3.27% | 178,100 |
| Mar 4, 2026 | 1,992.50 | 2,020.00 | 1,917.50 | 1,939.50 | 1,939.50 | -6.21% | 1,032,700 |
| Mar 3, 2026 | 2,118.00 | 2,134.00 | 2,055.50 | 2,068.00 | 2,068.00 | -3.41% | 752,200 |
| Mar 2, 2026 | 2,111.50 | 2,141.00 | 2,068.50 | 2,141.00 | 2,141.00 | - | 846,900 |
| Feb 27, 2026 | 2,099.50 | 2,144.50 | 2,093.50 | 2,141.00 | 2,141.00 | 2.32% | 922,200 |
| Feb 26, 2026 | 2,090.00 | 2,101.00 | 2,074.00 | 2,092.50 | 2,092.50 | 1.21% | 911,700 |
| Feb 25, 2026 | 2,095.00 | 2,100.50 | 2,067.00 | 2,067.50 | 2,067.50 | -0.93% | 1,067,100 |
| Feb 24, 2026 | 2,040.00 | 2,087.00 | 2,028.00 | 2,087.00 | 2,087.00 | 2.71% | 900,700 |
| Feb 20, 2026 | 2,045.00 | 2,049.00 | 2,022.50 | 2,032.00 | 2,032.00 | -1.48% | 737,500 |
| Feb 19, 2026 | 2,050.00 | 2,070.00 | 2,038.00 | 2,062.50 | 2,062.50 | 1.18% | 894,200 |
| Feb 18, 2026 | 2,000.00 | 2,040.00 | 1,996.50 | 2,038.50 | 2,038.50 | 2.28% | 811,300 |
| Feb 17, 2026 | 1,984.50 | 2,003.00 | 1,980.00 | 1,993.00 | 1,993.00 | 0.94% | 571,100 |
| Feb 16, 2026 | 1,998.00 | 1,998.00 | 1,959.50 | 1,974.50 | 1,974.50 | -0.53% | 606,300 |
| Feb 13, 2026 | 2,020.00 | 2,024.50 | 1,984.50 | 1,985.00 | 1,985.00 | -1.85% | 826,500 |
| Feb 12, 2026 | 2,003.50 | 2,026.50 | 2,001.50 | 2,022.50 | 2,022.50 | 1.02% | 707,400 |
| Feb 10, 2026 | 1,993.50 | 2,011.00 | 1,990.00 | 2,002.00 | 2,002.00 | 0.43% | 601,900 |
| Feb 9, 2026 | 2,008.00 | 2,008.50 | 1,972.00 | 1,993.50 | 1,993.50 | 1.30% | 856,900 |
| Feb 6, 2026 | 1,919.00 | 1,974.00 | 1,905.50 | 1,968.00 | 1,968.00 | 1.50% | 729,700 |
| Feb 5, 2026 | 1,970.00 | 1,971.00 | 1,934.00 | 1,939.00 | 1,939.00 | -0.21% | 830,000 |
| Feb 4, 2026 | 1,903.50 | 1,958.00 | 1,898.50 | 1,943.00 | 1,943.00 | 1.94% | 1,086,200 |
| Feb 3, 2026 | 1,888.00 | 1,908.50 | 1,857.50 | 1,906.00 | 1,906.00 | 3.14% | 1,311,200 |
| Feb 2, 2026 | 1,926.50 | 1,930.00 | 1,846.00 | 1,848.00 | 1,848.00 | -2.04% | 1,732,300 |
| Jan 30, 2026 | 1,878.50 | 1,894.00 | 1,858.00 | 1,886.50 | 1,886.50 | 0.48% | 1,361,200 |
| Jan 29, 2026 | 1,895.00 | 1,895.00 | 1,866.50 | 1,877.50 | 1,877.50 | -0.90% | 944,800 |
| Jan 28, 2026 | 1,931.50 | 1,940.00 | 1,894.50 | 1,894.50 | 1,894.50 | -3.17% | 1,236,200 |
| Jan 27, 2026 | 1,928.00 | 1,956.50 | 1,915.50 | 1,956.50 | 1,956.50 | 1.45% | 701,100 |
| Jan 26, 2026 | 1,917.50 | 1,941.50 | 1,915.00 | 1,928.50 | 1,928.50 | -2.28% | 641,200 |
| Jan 23, 2026 | 1,959.50 | 1,973.50 | 1,941.00 | 1,973.50 | 1,973.50 | 1.73% | 644,600 |
| Jan 22, 2026 | 1,924.50 | 1,947.00 | 1,921.00 | 1,940.00 | 1,940.00 | 1.54% | 680,700 |
| Jan 21, 2026 | 1,910.00 | 1,920.50 | 1,893.00 | 1,910.50 | 1,910.50 | -1.32% | 866,100 |
| Jan 20, 2026 | 1,955.00 | 1,959.50 | 1,926.00 | 1,936.00 | 1,936.00 | -0.44% | 761,500 |
| Jan 19, 2026 | 1,934.00 | 1,944.50 | 1,899.00 | 1,944.50 | 1,944.50 | -0.08% | 721,700 |
| Jan 16, 2026 | 1,915.00 | 1,946.00 | 1,910.00 | 1,946.00 | 1,946.00 | 1.25% | 521,100 |
| Jan 15, 2026 | 1,906.00 | 1,925.00 | 1,902.00 | 1,922.00 | 1,922.00 | 0.39% | 616,600 |
| Jan 14, 2026 | 1,885.00 | 1,914.50 | 1,880.00 | 1,914.50 | 1,914.50 | 1.62% | 525,700 |
| Jan 13, 2026 | 1,890.00 | 1,891.00 | 1,857.00 | 1,884.00 | 1,884.00 | 2.03% | 474,100 |
| Jan 9, 2026 | 1,850.00 | 1,858.50 | 1,839.50 | 1,846.50 | 1,846.50 | 0.63% | 616,400 |
| Jan 8, 2026 | 1,843.50 | 1,849.00 | 1,825.50 | 1,835.00 | 1,835.00 | -0.97% | 606,700 |
| Jan 7, 2026 | 1,847.00 | 1,854.00 | 1,833.50 | 1,853.00 | 1,853.00 | 0.52% | 612,000 |
| Jan 6, 2026 | 1,834.50 | 1,847.00 | 1,828.00 | 1,843.50 | 1,843.50 | 1.54% | 778,500 |
| Jan 5, 2026 | 1,810.00 | 1,819.00 | 1,799.00 | 1,815.50 | 1,815.50 | 1.45% | 723,300 |
| Dec 30, 2025 | 1,798.00 | 1,806.50 | 1,785.00 | 1,789.50 | 1,789.50 | -1.02% | 664,100 |
| Dec 29, 2025 | 1,812.50 | 1,812.50 | 1,796.00 | 1,808.00 | 1,808.00 | 0.64% | 526,100 |
| Dec 26, 2025 | 1,803.00 | 1,819.50 | 1,788.00 | 1,796.50 | 1,796.50 | -0.19% | 436,700 |
| Dec 25, 2025 | 1,818.50 | 1,818.50 | 1,793.00 | 1,800.00 | 1,800.00 | -0.08% | 231,000 |
| Dec 24, 2025 | 1,810.00 | 1,822.50 | 1,795.50 | 1,801.50 | 1,801.50 | -0.74% | 468,000 |
| Dec 23, 2025 | 1,810.00 | 1,824.50 | 1,803.50 | 1,815.00 | 1,815.00 | 0.83% | 594,400 |
| Dec 22, 2025 | 1,797.50 | 1,805.00 | 1,782.00 | 1,800.00 | 1,800.00 | 0.56% | 566,800 |
| Dec 19, 2025 | 1,787.00 | 1,791.00 | 1,767.50 | 1,790.00 | 1,790.00 | 1.79% | 890,900 |
| Dec 18, 2025 | 1,765.50 | 1,765.50 | 1,745.00 | 1,758.50 | 1,758.50 | 0.34% | 664,600 |