Zeta Inc. (TYO:6031)
Japan · Delayed Price · Currency is JPY 274.00
+4.00 (1.48%)
Sep 14, 2026, 3:30 PM JST
Zeta Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 272.00 | 281.00 | 270.00 | 270.00 | 270.00 | -3.57% | 78,100 |
| Sep 10, 2026 | 277.00 | 280.00 | 277.00 | 280.00 | 280.00 | 0.72% | 33,300 |
| Sep 9, 2026 | 288.00 | 290.00 | 277.00 | 278.00 | 278.00 | -3.81% | 71,600 |
| Sep 8, 2026 | 299.00 | 299.00 | 289.00 | 289.00 | 289.00 | -3.34% | 55,900 |
| Sep 7, 2026 | 310.00 | 310.00 | 295.00 | 299.00 | 299.00 | -3.55% | 129,000 |
| Sep 4, 2026 | 288.00 | 316.00 | 288.00 | 310.00 | 310.00 | 6.53% | 295,800 |
| Sep 3, 2026 | 294.00 | 296.00 | 287.00 | 291.00 | 291.00 | - | 48,000 |
| Sep 2, 2026 | 291.00 | 298.00 | 286.00 | 291.00 | 291.00 | 0.34% | 153,400 |
| Sep 1, 2026 | 289.00 | 292.00 | 285.00 | 290.00 | 290.00 | 1.05% | 61,500 |
| Aug 31, 2026 | 280.00 | 287.00 | 276.00 | 287.00 | 287.00 | 3.61% | 79,000 |
| Aug 28, 2026 | 270.00 | 279.00 | 270.00 | 277.00 | 277.00 | 2.97% | 36,400 |
| Aug 27, 2026 | 270.00 | 271.00 | 268.00 | 269.00 | 269.00 | -0.37% | 15,100 |
| Aug 26, 2026 | 273.00 | 273.00 | 268.00 | 270.00 | 270.00 | -0.37% | 32,100 |
| Aug 25, 2026 | 269.00 | 274.00 | 269.00 | 271.00 | 271.00 | 0.74% | 98,900 |
| Aug 24, 2026 | 260.00 | 272.00 | 260.00 | 269.00 | 269.00 | 2.67% | 52,300 |
| Aug 21, 2026 | 264.00 | 264.00 | 258.00 | 262.00 | 262.00 | 0.77% | 22,200 |
| Aug 20, 2026 | 249.00 | 263.00 | 249.00 | 260.00 | 260.00 | 4.42% | 65,500 |
| Aug 19, 2026 | 250.00 | 254.00 | 248.00 | 249.00 | 249.00 | -3.11% | 36,200 |
| Aug 18, 2026 | 259.00 | 259.00 | 255.00 | 257.00 | 257.00 | -0.77% | 13,700 |
| Aug 17, 2026 | 254.00 | 259.00 | 254.00 | 259.00 | 259.00 | 1.97% | 19,900 |
| Aug 14, 2026 | 253.00 | 259.00 | 252.00 | 254.00 | 254.00 | - | 28,500 |
| Aug 13, 2026 | 245.00 | 256.00 | 245.00 | 254.00 | 254.00 | 3.67% | 88,800 |
| Aug 12, 2026 | 237.00 | 248.00 | 237.00 | 245.00 | 245.00 | - | 45,900 |
| Aug 10, 2026 | 240.00 | 247.00 | 240.00 | 245.00 | 245.00 | 1.66% | 97,400 |
| Aug 7, 2026 | 244.00 | 247.00 | 241.00 | 241.00 | 241.00 | -2.43% | 47,700 |
| Aug 6, 2026 | 249.00 | 249.00 | 245.00 | 247.00 | 247.00 | - | 31,400 |
| Aug 5, 2026 | 246.00 | 249.00 | 245.00 | 247.00 | 247.00 | 1.23% | 37,900 |
| 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 |