Skip to main content
logo
Zeon Corporation (TYO:4205)
Japan flag Japan · Delayed Price · Currency is JPY
2,324.00
-83.00 (-3.45%)
Oct 15, 2026, 1:55 PM JST

Zeon Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,385.502,395.002,291.502,324.002,324.00-3.45%516,300
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
Aug 19, 20262,421.502,440.502,342.002,363.502,325.37-3.69%1,379,000
Aug 18, 20262,451.002,495.502,430.002,454.002,414.41-0.55%1,107,100
Aug 17, 20262,477.002,486.502,457.502,467.502,427.690.51%779,800
Aug 14, 20262,449.002,497.002,433.502,455.002,415.40-0.10%986,700
Aug 13, 20262,467.002,495.002,443.502,457.502,417.85-0.06%689,400
Aug 12, 20262,457.502,467.502,430.002,459.002,419.330.57%630,900
Aug 10, 20262,429.502,480.502,425.502,445.002,405.560.68%850,700
Aug 7, 20262,420.502,444.502,408.002,428.502,389.321.04%789,500
Aug 6, 20262,375.502,418.002,372.002,403.502,364.731.14%658,600
Aug 5, 20262,337.502,384.502,318.502,376.502,338.164.44%986,800
Aug 4, 20262,243.502,290.002,238.002,275.502,238.791.40%908,400
Aug 3, 20262,261.002,269.502,186.502,244.002,207.80-0.75%1,255,400
Jul 31, 20262,350.002,390.002,260.502,261.002,224.52-2.33%2,301,400