Zeon Corporation (TYO:4205)
Japan · Delayed Price · Currency is JPY 2,334.00
+70.00 (3.09%)
Jun 15, 2026, 3:30 PM JST
Zeon Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 2,313.00 | 2,380.00 | 2,301.50 | 2,334.00 | 2,334.00 | 3.09% | 800,500 |
| Jun 12, 2026 | 2,245.50 | 2,308.00 | 2,224.50 | 2,264.00 | 2,264.00 | 3.12% | 1,066,400 |
| Jun 11, 2026 | 2,137.00 | 2,215.00 | 2,137.00 | 2,195.50 | 2,195.50 | 1.95% | 1,014,700 |
| Jun 10, 2026 | 2,147.00 | 2,170.00 | 2,128.50 | 2,153.50 | 2,153.50 | 1.80% | 873,300 |
| Jun 9, 2026 | 2,154.50 | 2,154.50 | 2,085.50 | 2,115.50 | 2,115.50 | - | 758,800 |
| Jun 8, 2026 | 2,108.50 | 2,147.50 | 2,093.00 | 2,115.50 | 2,115.50 | -1.81% | 934,900 |
| Jun 5, 2026 | 2,161.00 | 2,170.00 | 2,129.00 | 2,154.50 | 2,154.50 | -0.44% | 497,900 |
| Jun 4, 2026 | 2,158.00 | 2,188.50 | 2,148.50 | 2,164.00 | 2,164.00 | -0.94% | 608,400 |
| Jun 3, 2026 | 2,152.00 | 2,207.50 | 2,141.00 | 2,184.50 | 2,184.50 | 2.37% | 795,100 |
| Jun 2, 2026 | 2,142.00 | 2,145.50 | 2,084.00 | 2,134.00 | 2,134.00 | -0.88% | 814,700 |
| Jun 1, 2026 | 2,165.00 | 2,169.50 | 2,111.50 | 2,153.00 | 2,153.00 | -1.67% | 1,124,000 |
| May 29, 2026 | 2,190.00 | 2,214.00 | 2,179.50 | 2,189.50 | 2,189.50 | 1.01% | 1,304,100 |
| May 28, 2026 | 2,158.00 | 2,171.00 | 2,115.50 | 2,167.50 | 2,167.50 | 0.16% | 548,300 |
| May 27, 2026 | 2,177.00 | 2,205.00 | 2,150.50 | 2,164.00 | 2,164.00 | -0.69% | 743,300 |
| May 26, 2026 | 2,146.50 | 2,200.00 | 2,145.00 | 2,179.00 | 2,179.00 | 1.66% | 898,000 |
| May 25, 2026 | 2,125.50 | 2,151.00 | 2,098.00 | 2,143.50 | 2,143.50 | 1.83% | 849,300 |
| May 22, 2026 | 2,108.50 | 2,120.50 | 2,093.00 | 2,105.00 | 2,105.00 | 0.24% | 793,900 |
| May 21, 2026 | 2,100.50 | 2,125.50 | 2,079.50 | 2,100.00 | 2,100.00 | 2.04% | 915,300 |
| May 20, 2026 | 2,101.00 | 2,106.50 | 2,035.50 | 2,058.00 | 2,058.00 | -3.99% | 1,260,200 |
| May 19, 2026 | 2,190.50 | 2,192.00 | 2,109.00 | 2,143.50 | 2,143.50 | -1.08% | 1,107,100 |
| May 18, 2026 | 2,295.00 | 2,295.50 | 2,156.00 | 2,167.00 | 2,167.00 | -3.47% | 1,064,600 |
| May 15, 2026 | 2,291.00 | 2,306.00 | 2,227.00 | 2,245.00 | 2,245.00 | -2.67% | 1,369,900 |
| May 14, 2026 | 2,300.00 | 2,318.50 | 2,249.50 | 2,306.50 | 2,306.50 | 0.30% | 2,608,500 |
| May 13, 2026 | 1,970.00 | 2,300.00 | 1,950.00 | 2,299.50 | 2,299.50 | 15.55% | 4,914,800 |
| May 12, 2026 | 1,974.00 | 2,005.50 | 1,962.00 | 1,990.00 | 1,990.00 | 1.79% | 1,373,300 |
| May 11, 2026 | 1,960.00 | 1,976.00 | 1,936.00 | 1,955.00 | 1,955.00 | -0.18% | 942,900 |
| May 8, 2026 | 1,949.00 | 1,976.00 | 1,933.00 | 1,958.50 | 1,958.50 | 0.80% | 1,120,000 |
| May 7, 2026 | 1,922.50 | 1,962.00 | 1,906.00 | 1,943.00 | 1,943.00 | 3.21% | 1,621,800 |
| May 1, 2026 | 1,838.00 | 1,894.50 | 1,832.00 | 1,882.50 | 1,882.50 | 3.15% | 1,650,100 |
| Apr 30, 2026 | 1,800.00 | 1,830.50 | 1,790.00 | 1,825.00 | 1,825.00 | -0.44% | 1,177,900 |
| Apr 28, 2026 | 1,793.50 | 1,844.00 | 1,785.00 | 1,833.00 | 1,833.00 | 3.18% | 1,336,900 |
| Apr 27, 2026 | 1,757.00 | 1,787.00 | 1,746.00 | 1,776.50 | 1,776.50 | 1.98% | 974,600 |
| Apr 24, 2026 | 1,744.00 | 1,761.00 | 1,727.00 | 1,742.00 | 1,742.00 | 0.40% | 755,900 |
| Apr 23, 2026 | 1,740.00 | 1,746.00 | 1,718.50 | 1,735.00 | 1,735.00 | -0.97% | 846,500 |
| Apr 22, 2026 | 1,770.00 | 1,773.00 | 1,746.00 | 1,752.00 | 1,752.00 | -1.57% | 950,000 |
| Apr 21, 2026 | 1,793.00 | 1,799.50 | 1,779.50 | 1,780.00 | 1,780.00 | -0.67% | 1,297,600 |
| Apr 20, 2026 | 1,820.50 | 1,832.00 | 1,792.00 | 1,792.00 | 1,792.00 | -1.51% | 1,020,400 |
| Apr 17, 2026 | 1,822.00 | 1,831.00 | 1,804.00 | 1,819.50 | 1,819.50 | -0.08% | 811,300 |
| Apr 16, 2026 | 1,808.50 | 1,833.50 | 1,807.00 | 1,821.00 | 1,821.00 | 1.00% | 784,900 |
| Apr 15, 2026 | 1,808.50 | 1,829.50 | 1,798.50 | 1,803.00 | 1,803.00 | 0.06% | 673,600 |
| Apr 14, 2026 | 1,818.00 | 1,819.50 | 1,799.00 | 1,802.00 | 1,802.00 | 0.03% | 510,300 |
| Apr 13, 2026 | 1,796.00 | 1,816.00 | 1,791.50 | 1,801.50 | 1,801.50 | -0.74% | 643,400 |
| Apr 10, 2026 | 1,833.00 | 1,847.50 | 1,814.50 | 1,815.00 | 1,815.00 | -1.20% | 497,200 |
| Apr 9, 2026 | 1,883.00 | 1,887.00 | 1,831.50 | 1,837.00 | 1,837.00 | -1.76% | 714,700 |
| Apr 8, 2026 | 1,848.00 | 1,870.00 | 1,826.50 | 1,870.00 | 1,870.00 | 4.35% | 954,300 |
| Apr 7, 2026 | 1,787.00 | 1,798.50 | 1,776.00 | 1,792.00 | 1,792.00 | 1.24% | 572,700 |
| Apr 6, 2026 | 1,762.00 | 1,784.00 | 1,761.50 | 1,770.00 | 1,770.00 | 0.48% | 445,900 |
| Apr 3, 2026 | 1,765.00 | 1,773.00 | 1,759.00 | 1,761.50 | 1,761.50 | 0.34% | 606,800 |
| Apr 2, 2026 | 1,804.50 | 1,819.00 | 1,753.50 | 1,755.50 | 1,755.50 | -2.66% | 950,100 |
| Apr 1, 2026 | 1,798.00 | 1,803.50 | 1,770.50 | 1,803.50 | 1,803.50 | 2.59% | 846,800 |