Zeon Corporation (TYO:4205)
Japan · Delayed Price · Currency is JPY 2,178.50
+35.00 (1.63%)
May 26, 2026, 1:35 PM JST
Zeon Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 1,750.00 | 1,793.00 | 1,747.00 | 1,758.00 | 1,758.00 | -0.40% | 1,014,300 |
| Mar 30, 2026 | 1,719.00 | 1,767.50 | 1,709.50 | 1,765.00 | 1,765.00 | -1.45% | 810,800 |
| Mar 27, 2026 | 1,821.00 | 1,839.50 | 1,811.00 | 1,831.00 | 1,791.00 | -0.87% | 873,900 |
| Mar 26, 2026 | 1,865.00 | 1,865.00 | 1,829.50 | 1,847.00 | 1,806.65 | 0.16% | 665,700 |
| Mar 25, 2026 | 1,858.00 | 1,858.00 | 1,840.00 | 1,844.00 | 1,803.72 | 1.43% | 661,200 |
| Mar 24, 2026 | 1,829.00 | 1,829.00 | 1,805.00 | 1,818.00 | 1,778.28 | 2.83% | 783,900 |
| Mar 23, 2026 | 1,800.00 | 1,800.00 | 1,746.50 | 1,768.00 | 1,729.38 | -2.62% | 1,022,500 |
| Mar 19, 2026 | 1,830.00 | 1,847.50 | 1,815.00 | 1,815.50 | 1,775.84 | -4.30% | 1,048,500 |
| Mar 18, 2026 | 1,863.00 | 1,897.00 | 1,853.00 | 1,897.00 | 1,855.56 | 3.41% | 654,000 |
| Mar 17, 2026 | 1,855.50 | 1,869.00 | 1,831.00 | 1,834.50 | 1,794.42 | -0.94% | 736,900 |
| Mar 16, 2026 | 1,851.00 | 1,864.00 | 1,833.00 | 1,852.00 | 1,811.54 | -0.78% | 947,500 |
| Mar 13, 2026 | 1,854.00 | 1,896.00 | 1,854.00 | 1,866.50 | 1,825.72 | -1.45% | 778,300 |
| Mar 12, 2026 | 1,924.50 | 1,924.50 | 1,880.50 | 1,894.00 | 1,852.62 | -2.30% | 943,000 |
| Mar 11, 2026 | 1,950.00 | 1,968.00 | 1,938.50 | 1,938.50 | 1,896.15 | 0.41% | 835,300 |
| Mar 10, 2026 | 1,921.50 | 1,943.50 | 1,900.00 | 1,930.50 | 1,888.33 | 2.31% | 871,000 |