Zeon Corporation (TYO:4205)
Japan · Delayed Price · Currency is JPY 2,215.00
-41.00 (-1.82%)
Jul 24, 2026, 3:30 PM JST
Zeon Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 2,341.00 | 2,347.00 | 2,270.50 | 2,290.00 | 2,290.00 | -1.17% | 1,035,800 |
| Jul 8, 2026 | 2,310.00 | 2,340.50 | 2,283.50 | 2,317.00 | 2,317.00 | -1.05% | 813,600 |
| Jul 7, 2026 | 2,369.50 | 2,390.00 | 2,331.50 | 2,341.50 | 2,341.50 | -0.11% | 1,354,100 |
| Jul 6, 2026 | 2,322.50 | 2,350.00 | 2,310.00 | 2,344.00 | 2,344.00 | 1.60% | 928,000 |
| Jul 3, 2026 | 2,294.00 | 2,321.00 | 2,250.50 | 2,307.00 | 2,307.00 | 0.61% | 620,000 |
| Jul 2, 2026 | 2,296.50 | 2,328.00 | 2,273.00 | 2,293.00 | 2,293.00 | 0.72% | 702,200 |
| Jul 1, 2026 | 2,367.00 | 2,367.00 | 2,265.50 | 2,276.50 | 2,276.50 | -3.33% | 840,400 |
| Jun 30, 2026 | 2,394.50 | 2,403.50 | 2,339.50 | 2,355.00 | 2,355.00 | -1.61% | 645,600 |
| Jun 29, 2026 | 2,410.00 | 2,428.50 | 2,357.00 | 2,393.50 | 2,393.50 | -0.10% | 613,800 |
| Jun 26, 2026 | 2,424.50 | 2,441.00 | 2,364.50 | 2,396.00 | 2,396.00 | -1.18% | 935,600 |
| Jun 25, 2026 | 2,392.50 | 2,455.00 | 2,365.00 | 2,424.50 | 2,424.50 | 3.50% | 826,700 |
| Jun 24, 2026 | 2,318.50 | 2,380.00 | 2,312.50 | 2,342.50 | 2,342.50 | 1.21% | 723,600 |
| Jun 23, 2026 | 2,349.50 | 2,358.00 | 2,314.50 | 2,314.50 | 2,314.50 | -2.09% | 796,300 |
| Jun 22, 2026 | 2,325.50 | 2,370.50 | 2,324.50 | 2,364.00 | 2,364.00 | 1.29% | 757,100 |
| Jun 19, 2026 | 2,364.50 | 2,397.00 | 2,334.00 | 2,334.00 | 2,334.00 | -0.32% | 1,313,500 |
| Jun 18, 2026 | 2,345.00 | 2,374.00 | 2,335.00 | 2,341.50 | 2,341.50 | 0.21% | 640,100 |
| Jun 17, 2026 | 2,340.00 | 2,356.00 | 2,325.00 | 2,336.50 | 2,336.50 | 0.34% | 488,800 |
| Jun 16, 2026 | 2,320.00 | 2,334.00 | 2,302.50 | 2,328.50 | 2,328.50 | -0.24% | 615,800 |
| 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 |