Zeta Inc. (TYO:6031)
Japan · Delayed Price · Currency is JPY 294.00
-2.00 (-0.68%)
Dec 30, 2025, 1:42 PM JST
Zeta Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 301.00 | 304.00 | 295.00 | 296.00 | 296.00 | -3.27% | 228,200 |
| Dec 26, 2025 | 314.00 | 316.00 | 305.00 | 306.00 | 301.60 | -1.29% | 446,400 |
| Dec 25, 2025 | 306.00 | 312.00 | 305.00 | 310.00 | 305.54 | 2.65% | 156,100 |
| Dec 24, 2025 | 308.00 | 310.00 | 302.00 | 302.00 | 297.66 | -0.98% | 117,000 |
| Dec 23, 2025 | 293.00 | 306.00 | 293.00 | 305.00 | 300.61 | 4.10% | 151,700 |
| Dec 22, 2025 | 299.00 | 299.00 | 292.00 | 293.00 | 288.79 | -2.01% | 112,100 |
| Dec 19, 2025 | 298.00 | 302.00 | 295.00 | 299.00 | 294.70 | 0.34% | 106,900 |
| Dec 18, 2025 | 295.00 | 299.00 | 292.00 | 298.00 | 293.72 | 2.05% | 60,400 |
| Dec 17, 2025 | 297.00 | 298.00 | 292.00 | 292.00 | 287.80 | -2.34% | 148,400 |
| Dec 16, 2025 | 302.00 | 307.00 | 299.00 | 299.00 | 294.70 | -1.32% | 85,500 |
| Dec 15, 2025 | 297.00 | 305.00 | 296.00 | 303.00 | 298.64 | 1.68% | 126,200 |
| Dec 12, 2025 | 290.00 | 299.00 | 290.00 | 298.00 | 293.72 | 2.05% | 123,000 |
| Dec 11, 2025 | 294.00 | 296.00 | 290.00 | 292.00 | 287.80 | -1.02% | 55,200 |
| Dec 10, 2025 | 292.00 | 296.00 | 290.00 | 295.00 | 290.76 | 1.03% | 96,800 |
| Dec 9, 2025 | 295.00 | 297.00 | 291.00 | 292.00 | 287.80 | -1.68% | 79,900 |
| Dec 8, 2025 | 300.00 | 301.00 | 294.00 | 297.00 | 292.73 | -1.00% | 140,900 |
| Dec 5, 2025 | 304.00 | 306.00 | 300.00 | 300.00 | 295.69 | -1.32% | 70,400 |
| Dec 4, 2025 | 300.00 | 305.00 | 300.00 | 304.00 | 299.63 | 1.33% | 116,400 |
| Dec 3, 2025 | 301.00 | 302.00 | 299.00 | 300.00 | 295.69 | -0.33% | 41,800 |
| Dec 2, 2025 | 301.00 | 303.00 | 299.00 | 301.00 | 296.67 | - | 72,600 |
| Dec 1, 2025 | 309.00 | 311.00 | 300.00 | 301.00 | 296.67 | -2.90% | 128,400 |
| Nov 28, 2025 | 312.00 | 316.00 | 310.00 | 310.00 | 305.54 | -0.32% | 151,100 |
| Nov 27, 2025 | 303.00 | 311.00 | 303.00 | 311.00 | 306.53 | 2.64% | 136,100 |
| Nov 26, 2025 | 302.00 | 306.00 | 301.00 | 303.00 | 298.64 | 1.34% | 72,500 |
| Nov 25, 2025 | 303.00 | 305.00 | 298.00 | 299.00 | 294.70 | -1.64% | 151,200 |
| Nov 21, 2025 | 298.00 | 308.00 | 298.00 | 304.00 | 299.63 | 1.67% | 100,100 |
| Nov 20, 2025 | 302.00 | 307.00 | 298.00 | 299.00 | 294.70 | -0.99% | 95,100 |
| Nov 19, 2025 | 304.00 | 306.00 | 298.00 | 302.00 | 297.66 | -1.31% | 100,000 |
| Nov 18, 2025 | 310.00 | 311.00 | 303.00 | 306.00 | 301.60 | -0.97% | 95,300 |
| Nov 17, 2025 | 307.00 | 312.00 | 297.00 | 309.00 | 304.56 | 0.65% | 266,900 |
| Nov 14, 2025 | 314.00 | 316.00 | 307.00 | 307.00 | 302.59 | -2.85% | 125,200 |
| Nov 13, 2025 | 321.00 | 322.00 | 316.00 | 316.00 | 311.46 | -1.56% | 79,100 |
| Nov 12, 2025 | 309.00 | 321.00 | 309.00 | 321.00 | 316.38 | 4.22% | 143,600 |
| Nov 11, 2025 | 315.00 | 322.00 | 301.00 | 308.00 | 303.57 | -8.88% | 434,500 |
| Nov 10, 2025 | 336.00 | 340.00 | 333.00 | 338.00 | 333.14 | 0.90% | 91,300 |
| Nov 7, 2025 | 334.00 | 336.00 | 330.00 | 335.00 | 330.18 | -1.18% | 54,400 |
| Nov 6, 2025 | 335.00 | 339.00 | 335.00 | 339.00 | 334.13 | 2.42% | 43,700 |
| Nov 5, 2025 | 343.00 | 343.00 | 329.00 | 331.00 | 326.24 | -3.78% | 139,100 |
| Nov 4, 2025 | 347.00 | 347.00 | 336.00 | 344.00 | 339.05 | -0.29% | 65,900 |
| Oct 31, 2025 | 345.00 | 348.00 | 342.00 | 345.00 | 340.04 | 1.47% | 67,600 |
| Oct 30, 2025 | 342.00 | 347.00 | 340.00 | 340.00 | 335.11 | -0.58% | 92,900 |
| Oct 29, 2025 | 354.00 | 354.00 | 338.00 | 342.00 | 337.08 | -3.66% | 145,000 |
| Oct 28, 2025 | 358.00 | 360.00 | 353.00 | 355.00 | 349.90 | -0.84% | 83,900 |
| Oct 27, 2025 | 356.00 | 359.00 | 352.00 | 358.00 | 352.85 | 0.85% | 82,200 |
| Oct 24, 2025 | 360.00 | 360.00 | 351.00 | 355.00 | 349.90 | -1.39% | 120,100 |
| Oct 23, 2025 | 364.00 | 365.00 | 359.00 | 360.00 | 354.82 | -1.91% | 80,700 |
| Oct 22, 2025 | 363.00 | 368.00 | 363.00 | 367.00 | 361.72 | 1.10% | 65,100 |
| Oct 21, 2025 | 362.00 | 366.00 | 360.00 | 363.00 | 357.78 | - | 106,600 |
| Oct 20, 2025 | 367.00 | 371.00 | 363.00 | 363.00 | 357.78 | -0.27% | 79,700 |
| Oct 17, 2025 | 374.00 | 378.00 | 364.00 | 364.00 | 358.77 | -3.19% | 194,300 |