Zeta Inc. (TYO:6031)
Japan · Delayed Price · Currency is JPY 244.00
+1.00 (0.41%)
Aug 4, 2026, 3:30 PM JST
Zeta Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 242.00 | 248.00 | 240.00 | 244.00 | 244.00 | 0.41% | 62,900 |
| Aug 3, 2026 | 240.00 | 244.00 | 236.00 | 243.00 | 243.00 | 0.41% | 39,800 |
| Jul 31, 2026 | 236.00 | 244.00 | 234.00 | 242.00 | 242.00 | 3.42% | 69,300 |
| Jul 30, 2026 | 236.00 | 237.00 | 234.00 | 234.00 | 234.00 | -0.85% | 33,900 |
| Jul 29, 2026 | 239.00 | 240.00 | 234.00 | 236.00 | 236.00 | -1.26% | 49,900 |
| Jul 28, 2026 | 244.00 | 244.00 | 235.00 | 239.00 | 239.00 | -2.05% | 87,700 |
| Jul 27, 2026 | 232.00 | 245.00 | 232.00 | 244.00 | 244.00 | 2.52% | 71,200 |
| Jul 24, 2026 | 241.00 | 242.00 | 218.00 | 238.00 | 238.00 | -4.03% | 458,300 |
| Jul 23, 2026 | 254.00 | 254.00 | 245.00 | 248.00 | 248.00 | -2.75% | 147,700 |
| Jul 22, 2026 | 261.00 | 261.00 | 252.00 | 255.00 | 255.00 | -1.54% | 82,500 |
| Jul 21, 2026 | 252.00 | 260.00 | 249.00 | 259.00 | 259.00 | 1.97% | 53,200 |
| Jul 17, 2026 | 253.00 | 254.00 | 249.00 | 254.00 | 254.00 | -0.39% | 68,800 |
| Jul 16, 2026 | 254.00 | 257.00 | 253.00 | 255.00 | 255.00 | - | 21,400 |
| Jul 15, 2026 | 254.00 | 256.00 | 252.00 | 255.00 | 255.00 | 0.39% | 33,700 |
| Jul 14, 2026 | 257.00 | 259.00 | 254.00 | 254.00 | 254.00 | -1.17% | 40,300 |
| Jul 13, 2026 | 252.00 | 259.00 | 250.00 | 257.00 | 257.00 | 0.78% | 65,800 |
| Jul 10, 2026 | 247.00 | 259.00 | 244.00 | 255.00 | 255.00 | 3.24% | 121,700 |
| Jul 9, 2026 | 246.00 | 248.00 | 243.00 | 247.00 | 247.00 | 0.41% | 81,600 |
| Jul 8, 2026 | 249.00 | 252.00 | 244.00 | 246.00 | 246.00 | -1.60% | 154,000 |
| Jul 7, 2026 | 258.00 | 258.00 | 249.00 | 250.00 | 250.00 | -0.79% | 114,300 |
| Jul 6, 2026 | 263.00 | 266.00 | 252.00 | 252.00 | 252.00 | -4.55% | 189,400 |
| Jul 3, 2026 | 263.00 | 269.00 | 263.00 | 264.00 | 264.00 | - | 65,900 |
| Jul 2, 2026 | 276.00 | 280.00 | 263.00 | 264.00 | 264.00 | -4.35% | 145,100 |
| Jul 1, 2026 | 293.00 | 293.00 | 276.00 | 276.00 | 276.00 | -4.17% | 75,500 |
| Jun 30, 2026 | 289.00 | 293.00 | 287.00 | 288.00 | 288.00 | 0.35% | 25,500 |
| Jun 29, 2026 | 280.00 | 292.00 | 280.00 | 287.00 | 287.00 | 0.35% | 52,300 |
| Jun 26, 2026 | 296.00 | 296.00 | 284.00 | 286.00 | 286.00 | -3.05% | 55,000 |
| Jun 25, 2026 | 300.00 | 309.00 | 294.00 | 295.00 | 295.00 | -1.34% | 72,800 |
| Jun 24, 2026 | 309.00 | 309.00 | 291.00 | 299.00 | 299.00 | -2.61% | 65,800 |
| Jun 23, 2026 | 302.00 | 313.00 | 299.00 | 307.00 | 307.00 | - | 135,800 |
| Jun 22, 2026 | 294.00 | 310.00 | 291.00 | 307.00 | 307.00 | 4.07% | 144,800 |
| Jun 19, 2026 | 285.00 | 305.00 | 284.00 | 295.00 | 295.00 | 3.51% | 145,900 |
| Jun 18, 2026 | 286.00 | 289.00 | 279.00 | 285.00 | 285.00 | -1.38% | 59,800 |
| Jun 17, 2026 | 303.00 | 303.00 | 285.00 | 289.00 | 289.00 | -1.37% | 115,300 |
| Jun 16, 2026 | 260.00 | 304.00 | 256.00 | 293.00 | 293.00 | 10.57% | 600,100 |
| Jun 15, 2026 | 270.00 | 274.00 | 260.00 | 265.00 | 265.00 | -0.38% | 73,500 |
| Jun 12, 2026 | 271.00 | 282.00 | 259.00 | 266.00 | 266.00 | -3.97% | 383,800 |
| Jun 11, 2026 | 297.00 | 327.00 | 261.00 | 277.00 | 277.00 | -2.12% | 2,795,400 |
| Jun 10, 2026 | 255.00 | 335.00 | 253.00 | 283.00 | 283.00 | 10.98% | 8,435,300 |
| Jun 9, 2026 | 256.00 | 261.00 | 254.00 | 255.00 | 255.00 | -0.78% | 25,900 |
| Jun 8, 2026 | 256.00 | 261.00 | 255.00 | 257.00 | 257.00 | -4.10% | 39,300 |
| Jun 5, 2026 | 258.00 | 270.00 | 258.00 | 268.00 | 268.00 | 3.08% | 32,000 |
| Jun 4, 2026 | 256.00 | 263.00 | 255.00 | 260.00 | 260.00 | -1.52% | 41,300 |
| Jun 3, 2026 | 264.00 | 281.00 | 260.00 | 264.00 | 264.00 | -4.69% | 164,700 |
| Jun 2, 2026 | 236.00 | 288.00 | 235.00 | 277.00 | 277.00 | 17.87% | 524,300 |
| Jun 1, 2026 | 237.00 | 239.00 | 233.00 | 235.00 | 235.00 | -1.26% | 41,700 |
| May 29, 2026 | 237.00 | 239.00 | 235.00 | 238.00 | 238.00 | 0.42% | 53,000 |
| May 28, 2026 | 233.00 | 239.00 | 233.00 | 237.00 | 237.00 | 1.28% | 64,600 |
| May 27, 2026 | 235.00 | 236.00 | 230.00 | 234.00 | 234.00 | - | 29,700 |
| May 26, 2026 | 230.00 | 236.00 | 230.00 | 234.00 | 234.00 | 1.74% | 52,200 |