Zeta Inc. (TYO:6031)
Japan · Delayed Price · Currency is JPY 264.00
-13.00 (-4.69%)
Jun 3, 2026, 3:30 PM JST
Zeta Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 233.00 | 235.00 | 230.00 | 230.00 | 230.00 | -1.29% | 27,600 |
| May 22, 2026 | 232.00 | 234.00 | 229.00 | 233.00 | 233.00 | 0.87% | 53,500 |
| May 21, 2026 | 227.00 | 232.00 | 227.00 | 231.00 | 231.00 | 2.21% | 41,500 |
| May 20, 2026 | 231.00 | 233.00 | 225.00 | 226.00 | 226.00 | -2.16% | 100,600 |
| May 19, 2026 | 230.00 | 236.00 | 230.00 | 231.00 | 231.00 | 0.43% | 88,900 |
| May 18, 2026 | 240.00 | 240.00 | 228.00 | 230.00 | 230.00 | -2.13% | 107,700 |
| May 15, 2026 | 234.00 | 239.00 | 232.00 | 235.00 | 235.00 | 1.29% | 145,100 |
| May 14, 2026 | 259.00 | 259.00 | 231.00 | 232.00 | 232.00 | -10.42% | 367,700 |
| May 13, 2026 | 274.00 | 274.00 | 258.00 | 259.00 | 259.00 | -3.72% | 195,100 |
| May 12, 2026 | 269.00 | 273.00 | 265.00 | 269.00 | 269.00 | -8.19% | 249,200 |
| May 11, 2026 | 275.00 | 297.00 | 275.00 | 293.00 | 293.00 | 0.69% | 253,800 |
| May 8, 2026 | 286.00 | 293.00 | 284.00 | 291.00 | 291.00 | 1.75% | 131,500 |
| May 7, 2026 | 286.00 | 288.00 | 283.00 | 286.00 | 286.00 | 0.70% | 49,900 |
| May 1, 2026 | 284.00 | 285.00 | 281.00 | 284.00 | 284.00 | 0.35% | 76,200 |
| Apr 30, 2026 | 281.00 | 283.00 | 279.00 | 283.00 | 283.00 | 1.43% | 78,800 |
| Apr 28, 2026 | 278.00 | 281.00 | 274.00 | 279.00 | 279.00 | 1.45% | 61,700 |
| Apr 27, 2026 | 278.00 | 278.00 | 272.00 | 275.00 | 275.00 | -1.08% | 87,700 |
| Apr 24, 2026 | 280.00 | 282.00 | 277.00 | 278.00 | 278.00 | -2.11% | 69,400 |
| Apr 23, 2026 | 287.00 | 287.00 | 281.00 | 284.00 | 284.00 | -0.70% | 40,600 |
| Apr 22, 2026 | 289.00 | 289.00 | 284.00 | 286.00 | 286.00 | -0.35% | 53,300 |
| Apr 21, 2026 | 286.00 | 290.00 | 285.00 | 287.00 | 287.00 | 0.70% | 85,900 |
| Apr 20, 2026 | 286.00 | 286.00 | 282.00 | 285.00 | 285.00 | - | 47,400 |
| Apr 17, 2026 | 286.00 | 287.00 | 284.00 | 285.00 | 285.00 | - | 62,700 |
| Apr 16, 2026 | 289.00 | 291.00 | 283.00 | 285.00 | 285.00 | -0.35% | 63,000 |
| Apr 15, 2026 | 288.00 | 289.00 | 283.00 | 286.00 | 286.00 | 0.35% | 113,600 |
| Apr 14, 2026 | 285.00 | 288.00 | 283.00 | 285.00 | 285.00 | -0.35% | 84,400 |
| Apr 13, 2026 | 285.00 | 286.00 | 281.00 | 286.00 | 286.00 | 0.35% | 37,900 |
| Apr 10, 2026 | 288.00 | 288.00 | 281.00 | 285.00 | 285.00 | - | 87,400 |
| Apr 9, 2026 | 291.00 | 291.00 | 284.00 | 285.00 | 285.00 | -1.72% | 72,700 |
| Apr 8, 2026 | 290.00 | 295.00 | 290.00 | 290.00 | 290.00 | 1.05% | 102,000 |
| Apr 7, 2026 | 290.00 | 294.00 | 287.00 | 287.00 | 287.00 | -1.71% | 61,000 |
| Apr 6, 2026 | 292.00 | 293.00 | 290.00 | 292.00 | 292.00 | - | 57,600 |
| Apr 3, 2026 | 289.00 | 292.00 | 288.00 | 292.00 | 292.00 | 2.10% | 57,900 |
| Apr 2, 2026 | 296.00 | 301.00 | 286.00 | 286.00 | 286.00 | -3.05% | 196,600 |
| Apr 1, 2026 | 289.00 | 295.00 | 289.00 | 295.00 | 295.00 | 3.87% | 189,900 |
| Mar 31, 2026 | 289.00 | 289.00 | 283.00 | 284.00 | 284.00 | -1.73% | 88,600 |
| Mar 30, 2026 | 283.00 | 296.00 | 280.00 | 289.00 | 289.00 | -0.69% | 227,100 |
| Mar 27, 2026 | 281.00 | 292.00 | 280.00 | 291.00 | 291.00 | 3.56% | 187,900 |
| Mar 26, 2026 | 290.00 | 292.00 | 281.00 | 281.00 | 281.00 | -2.09% | 166,600 |
| Mar 25, 2026 | 278.00 | 288.00 | 278.00 | 287.00 | 287.00 | 3.24% | 165,300 |
| Mar 24, 2026 | 272.00 | 279.00 | 270.00 | 278.00 | 278.00 | 4.51% | 149,400 |
| Mar 23, 2026 | 267.00 | 270.00 | 258.00 | 266.00 | 266.00 | -2.21% | 158,800 |
| Mar 19, 2026 | 276.00 | 283.00 | 272.00 | 272.00 | 272.00 | -1.81% | 217,100 |