Zeta Inc. (TYO:6031)
Japan · Delayed Price · Currency is JPY 435.00
+7.00 (1.64%)
Aug 1, 2025, 3:30 PM JST
Zeta Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 376.00 | 398.00 | 370.00 | 394.00 | 394.00 | 4.79% | 287,300 |
| Jun 17, 2025 | 382.00 | 385.00 | 368.00 | 376.00 | 376.00 | -1.05% | 224,700 |
| Jun 16, 2025 | 374.00 | 380.00 | 372.00 | 380.00 | 380.00 | 1.60% | 107,200 |
| Jun 13, 2025 | 389.00 | 392.00 | 369.00 | 374.00 | 374.00 | -3.36% | 288,600 |
| Jun 12, 2025 | 383.00 | 390.00 | 383.00 | 387.00 | 387.00 | 0.78% | 81,400 |
| Jun 11, 2025 | 386.00 | 389.00 | 383.00 | 384.00 | 384.00 | 0.52% | 81,400 |
| Jun 10, 2025 | 387.00 | 390.00 | 382.00 | 382.00 | 382.00 | -0.78% | 158,000 |
| Jun 9, 2025 | 389.00 | 395.00 | 380.00 | 385.00 | 385.00 | 1.05% | 225,500 |
| Jun 6, 2025 | 384.00 | 388.00 | 368.00 | 381.00 | 381.00 | 0.53% | 448,400 |
| Jun 5, 2025 | 354.00 | 381.00 | 353.00 | 379.00 | 379.00 | 7.06% | 440,700 |
| Jun 4, 2025 | 358.00 | 360.00 | 350.00 | 354.00 | 354.00 | -0.84% | 147,500 |
| Jun 3, 2025 | 353.00 | 360.00 | 350.00 | 357.00 | 357.00 | 2.00% | 123,600 |
| Jun 2, 2025 | 351.00 | 356.00 | 350.00 | 350.00 | 350.00 | 0.29% | 129,700 |
| May 30, 2025 | 346.00 | 353.00 | 345.00 | 349.00 | 349.00 | 0.58% | 150,400 |
| May 29, 2025 | 346.00 | 351.00 | 346.00 | 347.00 | 347.00 | -0.86% | 158,000 |
| May 28, 2025 | 351.00 | 354.00 | 348.00 | 350.00 | 350.00 | -0.28% | 181,300 |
| May 27, 2025 | 355.00 | 365.00 | 349.00 | 351.00 | 351.00 | 2.63% | 681,800 |
| May 26, 2025 | 309.00 | 353.00 | 309.00 | 342.00 | 342.00 | 11.40% | 1,184,800 |
| May 23, 2025 | 304.00 | 309.00 | 300.00 | 307.00 | 307.00 | 1.32% | 53,000 |