Zeta Inc. (TYO:6031)
Japan · Delayed Price · Currency is JPY 416.00
-1.00 (-0.24%)
Aug 29, 2025, 3:30 PM JST
Zeta Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 417.00 | 417.00 | 414.00 | 416.00 | - | -0.24% | 41,400 |
| Aug 28, 2025 | 423.00 | 425.00 | 411.00 | 417.00 | 417.00 | -0.71% | 151,100 |
| Aug 27, 2025 | 435.00 | 435.00 | 415.00 | 420.00 | 420.00 | -3.23% | 165,300 |
| Aug 26, 2025 | 444.00 | 444.00 | 432.00 | 434.00 | 434.00 | -2.03% | 171,900 |
| Aug 25, 2025 | 455.00 | 456.00 | 434.00 | 443.00 | 443.00 | 0.68% | 324,500 |
| Aug 22, 2025 | 422.00 | 450.00 | 420.00 | 440.00 | 440.00 | 5.52% | 536,400 |
| Aug 21, 2025 | 419.00 | 421.00 | 416.00 | 417.00 | 417.00 | -0.24% | 66,100 |
| Aug 20, 2025 | 428.00 | 430.00 | 417.00 | 418.00 | 418.00 | -1.42% | 94,700 |
| Aug 19, 2025 | 417.00 | 424.00 | 409.00 | 424.00 | 424.00 | 1.68% | 156,500 |
| Aug 18, 2025 | 413.00 | 422.00 | 413.00 | 417.00 | 417.00 | 2.96% | 189,300 |
| Aug 15, 2025 | 389.00 | 406.00 | 384.00 | 405.00 | 405.00 | 3.85% | 284,100 |
| Aug 14, 2025 | 396.00 | 396.00 | 379.00 | 390.00 | 390.00 | -1.52% | 421,900 |
| Aug 13, 2025 | 410.00 | 412.00 | 385.00 | 396.00 | 396.00 | -9.38% | 726,400 |
| Aug 12, 2025 | 438.00 | 442.00 | 424.00 | 437.00 | 437.00 | - | 312,100 |
| Aug 8, 2025 | 437.00 | 438.00 | 429.00 | 437.00 | 437.00 | 0.69% | 128,700 |
| Aug 7, 2025 | 421.00 | 436.00 | 419.00 | 434.00 | 434.00 | 2.60% | 130,700 |
| Aug 6, 2025 | 423.00 | 428.00 | 422.00 | 423.00 | 423.00 | -0.47% | 83,300 |
| Aug 5, 2025 | 430.00 | 433.00 | 419.00 | 425.00 | 425.00 | -1.16% | 134,600 |
| Aug 4, 2025 | 425.00 | 433.00 | 425.00 | 430.00 | 430.00 | -1.15% | 100,400 |
| Aug 1, 2025 | 435.00 | 441.00 | 429.00 | 435.00 | 435.00 | 1.64% | 244,500 |
| Jul 31, 2025 | 422.00 | 429.00 | 418.00 | 428.00 | 428.00 | 1.66% | 135,600 |
| Jul 30, 2025 | 416.00 | 423.00 | 412.00 | 421.00 | 421.00 | 1.20% | 128,400 |
| Jul 29, 2025 | 423.00 | 425.00 | 415.00 | 416.00 | 416.00 | -0.48% | 110,200 |
| Jul 28, 2025 | 415.00 | 426.00 | 412.00 | 418.00 | 418.00 | 0.97% | 180,600 |
| Jul 25, 2025 | 409.00 | 414.00 | 403.00 | 414.00 | 414.00 | 1.47% | 124,600 |
| Jul 24, 2025 | 420.00 | 421.00 | 400.00 | 408.00 | 408.00 | 0.25% | 187,300 |
| Jul 23, 2025 | 414.00 | 415.00 | 404.00 | 407.00 | 407.00 | -0.97% | 135,500 |
| Jul 22, 2025 | 400.00 | 424.00 | 399.00 | 411.00 | 411.00 | 3.27% | 289,700 |
| Jul 18, 2025 | 411.00 | 416.00 | 397.00 | 398.00 | 398.00 | -1.97% | 200,900 |
| Jul 17, 2025 | 401.00 | 409.00 | 400.00 | 406.00 | 406.00 | 1.50% | 128,600 |
| Jul 16, 2025 | 409.00 | 413.00 | 395.00 | 400.00 | 400.00 | -0.74% | 189,800 |
| Jul 15, 2025 | 411.00 | 421.00 | 398.00 | 403.00 | 403.00 | -0.74% | 332,000 |
| Jul 14, 2025 | 404.00 | 408.00 | 386.00 | 406.00 | 406.00 | 4.64% | 384,100 |
| Jul 11, 2025 | 373.00 | 399.00 | 373.00 | 388.00 | 388.00 | 5.15% | 302,200 |
| Jul 10, 2025 | 366.00 | 373.00 | 364.00 | 369.00 | 369.00 | 0.82% | 65,200 |
| Jul 9, 2025 | 361.00 | 367.00 | 361.00 | 366.00 | 366.00 | 1.39% | 40,200 |
| Jul 8, 2025 | 362.00 | 368.00 | 359.00 | 361.00 | 361.00 | 0.56% | 73,600 |
| Jul 7, 2025 | 358.00 | 362.00 | 356.00 | 359.00 | 359.00 | 0.28% | 51,500 |
| Jul 4, 2025 | 359.00 | 361.00 | 355.00 | 358.00 | 358.00 | 0.28% | 100,100 |
| Jul 3, 2025 | 358.00 | 362.00 | 353.00 | 357.00 | 357.00 | -0.28% | 98,100 |
| Jul 2, 2025 | 370.00 | 370.00 | 357.00 | 358.00 | 358.00 | -3.50% | 167,400 |
| Jul 1, 2025 | 389.00 | 391.00 | 371.00 | 371.00 | 371.00 | -2.62% | 123,600 |
| Jun 30, 2025 | 372.00 | 392.00 | 370.00 | 381.00 | 381.00 | 2.42% | 203,200 |
| Jun 27, 2025 | 390.00 | 391.00 | 370.00 | 372.00 | 372.00 | -2.62% | 286,600 |
| Jun 26, 2025 | 387.00 | 391.00 | 380.00 | 382.00 | 382.00 | -1.04% | 387,800 |
| Jun 25, 2025 | 386.00 | 388.00 | 377.00 | 386.00 | 386.00 | 0.52% | 145,600 |
| Jun 24, 2025 | 388.00 | 390.00 | 383.00 | 384.00 | 384.00 | 2.13% | 98,700 |
| Jun 23, 2025 | 384.00 | 385.00 | 376.00 | 376.00 | 376.00 | -2.84% | 106,500 |
| Jun 20, 2025 | 387.00 | 394.00 | 385.00 | 387.00 | 387.00 | 0.26% | 99,800 |
| Jun 19, 2025 | 395.00 | 402.00 | 386.00 | 386.00 | 386.00 | -2.03% | 177,000 |