Zeon Corporation (TYO:4205)
Japan · Delayed Price · Currency is JPY 2,415.50
-5.00 (-0.21%)
Sep 25, 2026, 9:05 AM JST
Zeon Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2,386.50 | 2,433.50 | 2,384.00 | 2,420.50 | 2,420.50 | 1.11% | 1,018,500 |
| Sep 18, 2026 | 2,410.50 | 2,433.50 | 2,386.50 | 2,394.00 | 2,394.00 | -0.64% | 1,331,500 |
| Sep 17, 2026 | 2,396.00 | 2,424.00 | 2,391.50 | 2,409.50 | 2,409.50 | 0.90% | 784,300 |
| Sep 16, 2026 | 2,363.00 | 2,395.00 | 2,360.50 | 2,388.00 | 2,388.00 | 1.81% | 774,300 |
| Sep 15, 2026 | 2,308.00 | 2,347.00 | 2,297.50 | 2,345.50 | 2,345.50 | 1.14% | 781,200 |
| Sep 14, 2026 | 2,276.00 | 2,338.50 | 2,270.00 | 2,319.00 | 2,319.00 | -0.30% | 836,000 |
| Sep 11, 2026 | 2,290.00 | 2,335.50 | 2,273.50 | 2,326.00 | 2,326.00 | -1.13% | 863,100 |
| Sep 10, 2026 | 2,335.00 | 2,354.50 | 2,330.50 | 2,352.50 | 2,352.50 | 0.21% | 780,000 |
| Sep 9, 2026 | 2,366.00 | 2,380.50 | 2,339.50 | 2,347.50 | 2,347.50 | -0.28% | 755,300 |
| Sep 8, 2026 | 2,416.50 | 2,437.50 | 2,354.00 | 2,354.00 | 2,354.00 | -3.80% | 1,016,100 |
| Sep 7, 2026 | 2,479.00 | 2,488.00 | 2,432.50 | 2,447.00 | 2,447.00 | -0.45% | 836,000 |
| Sep 4, 2026 | 2,480.00 | 2,488.00 | 2,428.50 | 2,458.00 | 2,458.00 | -0.99% | 966,000 |
| Sep 3, 2026 | 2,507.50 | 2,515.00 | 2,474.00 | 2,482.50 | 2,482.50 | -0.24% | 711,900 |
| Sep 2, 2026 | 2,551.00 | 2,586.00 | 2,482.50 | 2,488.50 | 2,488.50 | -4.95% | 1,088,100 |
| Sep 1, 2026 | 2,500.00 | 2,618.00 | 2,493.00 | 2,618.00 | 2,618.00 | 4.10% | 1,432,300 |
| Aug 31, 2026 | 2,450.50 | 2,519.50 | 2,433.50 | 2,515.00 | 2,515.00 | 4.77% | 1,470,100 |
| Aug 28, 2026 | 2,412.00 | 2,424.50 | 2,390.50 | 2,400.50 | 2,400.50 | -0.83% | 538,600 |
| Aug 27, 2026 | 2,430.00 | 2,445.00 | 2,414.00 | 2,420.50 | 2,420.50 | 0.27% | 596,800 |
| Aug 26, 2026 | 2,400.00 | 2,428.00 | 2,394.00 | 2,414.00 | 2,414.00 | 0.33% | 586,500 |
| Aug 25, 2026 | 2,446.50 | 2,446.50 | 2,389.00 | 2,406.00 | 2,406.00 | 0.40% | 653,100 |
| Aug 24, 2026 | 2,392.00 | 2,414.50 | 2,382.50 | 2,396.50 | 2,396.50 | -0.13% | 503,500 |
| Aug 21, 2026 | 2,361.50 | 2,400.00 | 2,337.50 | 2,399.50 | 2,399.50 | 0.80% | 994,000 |
| Aug 20, 2026 | 2,388.00 | 2,408.00 | 2,361.50 | 2,380.50 | 2,380.50 | 0.72% | 1,450,000 |
| Aug 19, 2026 | 2,421.50 | 2,440.50 | 2,342.00 | 2,363.50 | 2,363.50 | -3.69% | 1,379,000 |
| Aug 18, 2026 | 2,451.00 | 2,495.50 | 2,430.00 | 2,454.00 | 2,454.00 | -0.55% | 1,107,100 |
| Aug 17, 2026 | 2,477.00 | 2,486.50 | 2,457.50 | 2,467.50 | 2,467.50 | 0.51% | 779,800 |
| Aug 14, 2026 | 2,449.00 | 2,497.00 | 2,433.50 | 2,455.00 | 2,455.00 | -0.10% | 986,700 |
| Aug 13, 2026 | 2,467.00 | 2,495.00 | 2,443.50 | 2,457.50 | 2,457.50 | -0.06% | 689,400 |
| Aug 12, 2026 | 2,457.50 | 2,467.50 | 2,430.00 | 2,459.00 | 2,459.00 | 0.57% | 630,900 |
| Aug 10, 2026 | 2,429.50 | 2,480.50 | 2,425.50 | 2,445.00 | 2,445.00 | 0.68% | 850,700 |
| Aug 7, 2026 | 2,420.50 | 2,444.50 | 2,408.00 | 2,428.50 | 2,428.50 | 1.04% | 789,500 |
| Aug 6, 2026 | 2,375.50 | 2,418.00 | 2,372.00 | 2,403.50 | 2,403.50 | 1.14% | 658,600 |
| Aug 5, 2026 | 2,337.50 | 2,384.50 | 2,318.50 | 2,376.50 | 2,376.50 | 4.44% | 986,800 |
| Aug 4, 2026 | 2,243.50 | 2,290.00 | 2,238.00 | 2,275.50 | 2,275.50 | 1.40% | 908,400 |
| Aug 3, 2026 | 2,261.00 | 2,269.50 | 2,186.50 | 2,244.00 | 2,244.00 | -0.75% | 1,255,400 |
| Jul 31, 2026 | 2,350.00 | 2,390.00 | 2,260.50 | 2,261.00 | 2,261.00 | -2.33% | 2,301,400 |
| Jul 30, 2026 | 2,270.00 | 2,387.00 | 2,242.00 | 2,315.00 | 2,315.00 | 2.71% | 2,611,400 |
| Jul 29, 2026 | 2,184.00 | 2,294.50 | 2,142.00 | 2,254.00 | 2,254.00 | 3.28% | 4,023,200 |
| Jul 28, 2026 | 2,230.00 | 2,238.00 | 2,168.00 | 2,182.50 | 2,182.50 | -3.30% | 767,600 |
| Jul 27, 2026 | 2,253.00 | 2,258.50 | 2,222.50 | 2,257.00 | 2,257.00 | 1.90% | 769,900 |
| Jul 24, 2026 | 2,229.00 | 2,238.00 | 2,203.00 | 2,215.00 | 2,215.00 | -1.82% | 661,900 |
| Jul 23, 2026 | 2,276.50 | 2,289.50 | 2,250.50 | 2,256.00 | 2,256.00 | -0.02% | 627,800 |
| Jul 22, 2026 | 2,259.50 | 2,298.00 | 2,248.00 | 2,256.50 | 2,256.50 | 0.69% | 796,900 |
| Jul 21, 2026 | 2,255.00 | 2,256.00 | 2,204.00 | 2,241.00 | 2,241.00 | 0.92% | 717,400 |
| Jul 17, 2026 | 2,272.00 | 2,278.50 | 2,179.50 | 2,220.50 | 2,220.50 | -1.92% | 924,900 |
| Jul 16, 2026 | 2,301.00 | 2,313.00 | 2,255.50 | 2,264.00 | 2,264.00 | -3.17% | 711,900 |
| Jul 15, 2026 | 2,310.00 | 2,338.00 | 2,285.00 | 2,338.00 | 2,338.00 | 2.43% | 615,800 |
| Jul 14, 2026 | 2,235.50 | 2,297.00 | 2,218.50 | 2,282.50 | 2,282.50 | 2.61% | 653,700 |
| Jul 13, 2026 | 2,299.00 | 2,304.00 | 2,202.50 | 2,224.50 | 2,224.50 | -1.09% | 700,500 |
| Jul 10, 2026 | 2,314.00 | 2,314.00 | 2,234.00 | 2,249.00 | 2,249.00 | -1.79% | 726,000 |