Zeta Inc. (TYO:6031)
Japan · Delayed Price · Currency is JPY 340.00
-2.00 (-0.58%)
Oct 30, 2025, 3:30 PM JST
Zeta Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 342.00 | 347.00 | 340.00 | 343.00 | - | 0.29% | 32,300 |
| Oct 29, 2025 | 354.00 | 354.00 | 338.00 | 342.00 | 342.00 | -3.66% | 145,000 |
| Oct 28, 2025 | 358.00 | 360.00 | 353.00 | 355.00 | 355.00 | -0.84% | 83,900 |
| Oct 27, 2025 | 356.00 | 359.00 | 352.00 | 358.00 | 358.00 | 0.85% | 82,200 |
| Oct 24, 2025 | 360.00 | 360.00 | 351.00 | 355.00 | 355.00 | -1.39% | 120,100 |
| Oct 23, 2025 | 364.00 | 365.00 | 359.00 | 360.00 | 360.00 | -1.91% | 80,700 |
| Oct 22, 2025 | 363.00 | 368.00 | 363.00 | 367.00 | 367.00 | 1.10% | 65,100 |
| Oct 21, 2025 | 362.00 | 366.00 | 360.00 | 363.00 | 363.00 | - | 106,600 |
| Oct 20, 2025 | 367.00 | 371.00 | 363.00 | 363.00 | 363.00 | -0.27% | 79,700 |
| Oct 17, 2025 | 374.00 | 378.00 | 364.00 | 364.00 | 364.00 | -3.19% | 194,300 |
| Oct 16, 2025 | 381.00 | 382.00 | 374.00 | 376.00 | 376.00 | -1.83% | 50,200 |
| Oct 15, 2025 | 376.00 | 383.00 | 376.00 | 383.00 | 383.00 | 2.96% | 47,500 |
| Oct 14, 2025 | 382.00 | 383.00 | 371.00 | 372.00 | 372.00 | -2.87% | 123,100 |
| Oct 10, 2025 | 387.00 | 393.00 | 382.00 | 383.00 | 383.00 | -1.29% | 77,400 |
| Oct 9, 2025 | 399.00 | 399.00 | 388.00 | 388.00 | 388.00 | -2.27% | 41,500 |
| Oct 8, 2025 | 407.00 | 407.00 | 396.00 | 397.00 | 397.00 | -2.22% | 63,900 |
| Oct 7, 2025 | 402.00 | 412.00 | 394.00 | 406.00 | 406.00 | - | 163,100 |
| Oct 6, 2025 | 386.00 | 412.00 | 380.00 | 406.00 | 406.00 | 6.56% | 314,100 |
| Oct 3, 2025 | 372.00 | 381.00 | 372.00 | 381.00 | 381.00 | 2.42% | 111,000 |
| Oct 2, 2025 | 379.00 | 382.00 | 372.00 | 372.00 | 372.00 | -1.59% | 128,900 |
| Oct 1, 2025 | 385.00 | 387.00 | 378.00 | 378.00 | 378.00 | -1.82% | 102,100 |
| Sep 30, 2025 | 393.00 | 394.00 | 385.00 | 385.00 | 385.00 | -1.79% | 78,700 |
| Sep 29, 2025 | 397.00 | 397.00 | 390.00 | 392.00 | 392.00 | -0.51% | 60,700 |
| Sep 26, 2025 | 396.00 | 398.00 | 393.00 | 394.00 | 394.00 | -0.76% | 72,100 |
| Sep 25, 2025 | 389.00 | 398.00 | 389.00 | 397.00 | 397.00 | 2.32% | 81,500 |
| Sep 24, 2025 | 390.00 | 392.00 | 385.00 | 388.00 | 388.00 | 0.52% | 83,700 |
| Sep 22, 2025 | 386.00 | 392.00 | 386.00 | 386.00 | 386.00 | 0.26% | 77,400 |
| Sep 19, 2025 | 394.00 | 394.00 | 382.00 | 385.00 | 385.00 | -2.28% | 149,800 |
| Sep 18, 2025 | 393.00 | 397.00 | 392.00 | 394.00 | 394.00 | 1.03% | 99,600 |
| Sep 17, 2025 | 395.00 | 397.00 | 388.00 | 390.00 | 390.00 | -1.02% | 119,800 |
| Sep 16, 2025 | 382.00 | 394.00 | 378.00 | 394.00 | 394.00 | 3.14% | 219,900 |
| Sep 12, 2025 | 386.00 | 387.00 | 381.00 | 382.00 | 382.00 | 0.53% | 104,600 |
| Sep 11, 2025 | 386.00 | 386.00 | 379.00 | 380.00 | 380.00 | -1.55% | 189,400 |
| Sep 10, 2025 | 391.00 | 391.00 | 384.00 | 386.00 | 386.00 | -1.28% | 149,300 |
| Sep 9, 2025 | 400.00 | 403.00 | 389.00 | 391.00 | 391.00 | -2.49% | 227,100 |
| Sep 8, 2025 | 401.00 | 405.00 | 396.00 | 401.00 | 401.00 | - | 136,500 |
| Sep 5, 2025 | 398.00 | 402.00 | 393.00 | 401.00 | 401.00 | 2.30% | 208,300 |
| Sep 4, 2025 | 392.00 | 394.00 | 386.00 | 392.00 | 392.00 | 0.26% | 215,400 |
| Sep 3, 2025 | 400.00 | 400.00 | 390.00 | 391.00 | 391.00 | -2.74% | 196,700 |
| Sep 2, 2025 | 398.00 | 404.00 | 395.00 | 402.00 | 402.00 | 0.25% | 255,700 |
| Sep 1, 2025 | 416.00 | 422.00 | 388.00 | 401.00 | 401.00 | -3.61% | 777,300 |
| Aug 29, 2025 | 417.00 | 417.00 | 412.00 | 416.00 | 416.00 | -0.24% | 108,900 |
| 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 |