Skip to main content
logo
Zeon Corporation (TYO:4205)
Japan flag Japan · Delayed Price · Currency is JPY
2,074.00
-17.50 (-0.84%)
Nov 4, 2026, 3:30 PM JST

Zeon Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,115.502,117.002,007.502,074.002,074.00-0.84%1,614,600
Nov 2, 20262,130.002,131.002,063.002,091.502,091.50-1.67%1,619,100
Oct 30, 20262,223.002,242.502,112.002,127.002,127.00-5.34%2,384,000
Oct 29, 20262,272.502,300.002,191.502,247.002,247.00-0.77%4,059,500
Oct 28, 20262,265.002,286.502,252.502,264.502,264.502.23%1,201,200
Oct 27, 20262,201.502,228.002,197.002,215.002,215.001.05%691,600
Oct 26, 20262,201.002,221.002,186.502,192.002,192.00-0.59%700,400
Oct 23, 20262,219.002,227.002,154.002,205.002,205.00-0.90%939,000
Oct 22, 20262,313.002,316.002,210.002,225.002,225.00-3.87%1,020,600
Oct 21, 20262,322.502,327.502,301.502,314.502,314.500.46%786,100
Oct 20, 20262,355.002,364.002,299.002,304.002,304.00-2.04%671,800
Oct 19, 20262,323.002,362.002,295.002,352.002,352.000.49%696,900
Oct 16, 20262,338.502,344.002,319.502,340.502,340.501.34%785,200
Oct 15, 20262,385.502,395.002,291.502,309.502,309.50-4.05%1,085,000
Oct 14, 20262,420.502,430.502,392.002,407.002,407.000.27%749,300
Oct 13, 20262,382.002,406.502,372.502,400.502,400.50-0.19%808,800
Oct 9, 20262,380.002,421.002,360.502,405.002,405.00-0.15%642,700
Oct 8, 20262,442.502,466.002,402.002,408.502,408.50-2.63%1,411,200
Oct 7, 20262,460.002,493.502,455.502,473.502,473.50-0.02%745,500
Oct 6, 20262,434.502,474.002,415.002,474.002,474.001.23%1,116,500
Oct 5, 20262,411.002,453.002,408.002,444.002,444.001.79%1,244,500
Oct 2, 20262,396.502,428.002,392.002,401.002,401.00-1.40%755,600
Oct 1, 20262,421.002,441.002,399.002,435.002,435.000.12%836,600
Sep 30, 20262,416.502,441.002,412.502,432.002,432.000.95%792,800
Sep 29, 20262,419.002,453.502,396.002,409.002,409.001.28%1,017,100
Sep 28, 20262,440.002,451.502,415.002,417.502,378.50-0.92%940,700
Sep 25, 20262,420.502,440.002,410.002,440.002,400.640.81%1,015,700
Sep 24, 20262,386.502,433.502,384.002,420.502,381.451.11%1,018,500
Sep 18, 20262,410.502,433.502,386.502,394.002,355.38-0.64%1,331,500
Sep 17, 20262,396.002,424.002,391.502,409.502,370.630.90%784,300
Sep 16, 20262,363.002,395.002,360.502,388.002,349.481.81%774,300
Sep 15, 20262,308.002,347.002,297.502,345.502,307.661.14%781,200
Sep 14, 20262,276.002,338.502,270.002,319.002,281.59-0.30%836,000
Sep 11, 20262,290.002,335.502,273.502,326.002,288.48-1.13%863,100
Sep 10, 20262,335.002,354.502,330.502,352.502,314.550.21%780,000
Sep 9, 20262,366.002,380.502,339.502,347.502,309.63-0.28%755,300
Sep 8, 20262,416.502,437.502,354.002,354.002,316.02-3.80%1,016,100
Sep 7, 20262,479.002,488.002,432.502,447.002,407.52-0.45%836,000
Sep 4, 20262,480.002,488.002,428.502,458.002,418.35-0.99%966,000
Sep 3, 20262,507.502,515.002,474.002,482.502,442.45-0.24%711,900
Sep 2, 20262,551.002,586.002,482.502,488.502,448.35-4.95%1,088,100
Sep 1, 20262,500.002,618.002,493.002,618.002,575.774.10%1,432,300
Aug 31, 20262,450.502,519.502,433.502,515.002,474.434.77%1,470,100
Aug 28, 20262,412.002,424.502,390.502,400.502,361.77-0.83%538,600
Aug 27, 20262,430.002,445.002,414.002,420.502,381.450.27%596,800
Aug 26, 20262,400.002,428.002,394.002,414.002,375.060.33%586,500
Aug 25, 20262,446.502,446.502,389.002,406.002,367.190.40%653,100
Aug 24, 20262,392.002,414.502,382.502,396.502,357.84-0.13%503,500
Aug 21, 20262,361.502,400.002,337.502,399.502,360.790.80%994,000
Aug 20, 20262,388.002,408.002,361.502,380.502,342.100.72%1,450,000