Zeta Inc. (TYO:6031)
Japan · Delayed Price · Currency is JPY 259.00
-10.00 (-3.72%)
May 13, 2026, 3:30 PM JST
Zeta Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 274.00 | 274.00 | 262.00 | 265.00 | - | -1.49% | 66,800 |
| 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 |
| Mar 18, 2026 | 277.00 | 278.00 | 275.00 | 277.00 | 277.00 | 0.73% | 61,000 |
| Mar 17, 2026 | 272.00 | 276.00 | 271.00 | 275.00 | 275.00 | 2.23% | 111,000 |
| Mar 16, 2026 | 271.00 | 273.00 | 269.00 | 269.00 | 269.00 | -1.47% | 91,900 |
| Mar 13, 2026 | 267.00 | 273.00 | 267.00 | 273.00 | 273.00 | 1.11% | 89,000 |
| Mar 12, 2026 | 275.00 | 275.00 | 268.00 | 270.00 | 270.00 | -1.82% | 95,200 |
| Mar 11, 2026 | 277.00 | 279.00 | 274.00 | 275.00 | 275.00 | -0.36% | 113,900 |
| Mar 10, 2026 | 263.00 | 276.00 | 263.00 | 276.00 | 276.00 | 6.15% | 197,200 |
| Mar 9, 2026 | 265.00 | 265.00 | 256.00 | 260.00 | 260.00 | -3.35% | 169,900 |
| Mar 6, 2026 | 262.00 | 269.00 | 262.00 | 269.00 | 269.00 | 2.67% | 118,300 |
| Mar 5, 2026 | 263.00 | 266.00 | 258.00 | 262.00 | 262.00 | 5.65% | 265,300 |
| Mar 4, 2026 | 252.00 | 257.00 | 239.00 | 248.00 | 248.00 | -4.62% | 642,700 |
| Mar 3, 2026 | 269.00 | 269.00 | 259.00 | 260.00 | 260.00 | -3.35% | 254,200 |
| Mar 2, 2026 | 273.00 | 273.00 | 267.00 | 269.00 | 269.00 | -2.18% | 173,300 |
| Feb 27, 2026 | 275.00 | 278.00 | 273.00 | 275.00 | 275.00 | - | 126,400 |
| Feb 26, 2026 | 275.00 | 280.00 | 274.00 | 275.00 | 275.00 | - | 125,300 |