Zeta Inc. (TYO:6031)
Japan · Delayed Price · Currency is JPY 264.00
+4.00 (1.54%)
Oct 26, 2026, 3:30 PM JST
Zeta Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 260.00 | 267.00 | 260.00 | 264.00 | 264.00 | 1.54% | 8,700 |
| Oct 23, 2026 | 262.00 | 265.00 | 256.00 | 260.00 | 260.00 | -2.62% | 58,200 |
| Oct 22, 2026 | 270.00 | 275.00 | 267.00 | 267.00 | 267.00 | -1.48% | 25,400 |
| Oct 21, 2026 | 273.00 | 273.00 | 270.00 | 271.00 | 271.00 | 0.37% | 14,400 |
| Oct 20, 2026 | 273.00 | 273.00 | 265.00 | 270.00 | 270.00 | 1.12% | 23,600 |
| Oct 19, 2026 | 269.00 | 273.00 | 266.00 | 267.00 | 267.00 | -1.48% | 16,600 |
| Oct 16, 2026 | 262.00 | 272.00 | 262.00 | 271.00 | 271.00 | 3.83% | 30,200 |
| Oct 15, 2026 | 268.00 | 270.00 | 261.00 | 261.00 | 261.00 | -3.33% | 35,300 |
| Oct 14, 2026 | 270.00 | 273.00 | 270.00 | 270.00 | 270.00 | -0.74% | 17,100 |
| Oct 13, 2026 | 271.00 | 275.00 | 266.00 | 272.00 | 272.00 | -1.09% | 52,800 |
| Oct 9, 2026 | 275.00 | 276.00 | 270.00 | 275.00 | 275.00 | 0.36% | 18,600 |
| Oct 8, 2026 | 276.00 | 277.00 | 271.00 | 274.00 | 274.00 | -0.36% | 27,700 |
| Oct 7, 2026 | 276.00 | 278.00 | 274.00 | 275.00 | 275.00 | -0.72% | 30,700 |
| Oct 6, 2026 | 277.00 | 282.00 | 276.00 | 277.00 | 277.00 | 0.73% | 22,200 |
| Oct 5, 2026 | 278.00 | 278.00 | 274.00 | 275.00 | 275.00 | - | 26,700 |
| Oct 2, 2026 | 279.00 | 282.00 | 272.00 | 275.00 | 275.00 | -2.83% | 37,600 |
| Oct 1, 2026 | 285.00 | 285.00 | 273.00 | 283.00 | 283.00 | 1.43% | 44,400 |
| Sep 30, 2026 | 277.00 | 281.00 | 274.00 | 279.00 | 279.00 | 0.72% | 35,600 |
| Sep 29, 2026 | 279.00 | 281.00 | 276.00 | 277.00 | 277.00 | -1.07% | 17,700 |
| Sep 28, 2026 | 291.00 | 291.00 | 280.00 | 280.00 | 280.00 | -1.06% | 39,800 |
| Sep 25, 2026 | 289.00 | 289.00 | 277.00 | 283.00 | 283.00 | -1.39% | 41,400 |
| Sep 24, 2026 | 276.00 | 295.00 | 276.00 | 287.00 | 287.00 | 3.61% | 54,400 |
| Sep 18, 2026 | 279.00 | 282.00 | 274.00 | 277.00 | 277.00 | -0.72% | 26,700 |
| Sep 17, 2026 | 275.00 | 280.00 | 275.00 | 279.00 | 279.00 | 1.45% | 18,900 |
| Sep 16, 2026 | 283.00 | 283.00 | 272.00 | 275.00 | 275.00 | -0.72% | 27,200 |
| Sep 15, 2026 | 274.00 | 283.00 | 272.00 | 277.00 | 277.00 | 1.09% | 34,500 |
| Sep 14, 2026 | 268.00 | 275.00 | 256.00 | 274.00 | 274.00 | 1.48% | 41,400 |
| 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 |