Zuiko Corporation (TYO:6279)
Japan · Delayed Price · Currency is JPY 1,022.00
-3.00 (-0.29%)
Jan 23, 2026, 3:30 PM JST
Zuiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,029.00 | 1,034.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.29% | 24,800 |
| Jan 22, 2026 | 1,011.00 | 1,026.00 | 1,011.00 | 1,025.00 | 1,025.00 | 1.69% | 22,700 |
| Jan 21, 2026 | 1,009.00 | 1,014.00 | 1,003.00 | 1,008.00 | 1,008.00 | -0.79% | 25,700 |
| Jan 20, 2026 | 1,028.00 | 1,031.00 | 1,016.00 | 1,016.00 | 1,016.00 | -1.45% | 23,200 |
| Jan 19, 2026 | 1,038.00 | 1,038.00 | 1,024.00 | 1,031.00 | 1,031.00 | -0.77% | 20,800 |
| Jan 16, 2026 | 1,020.00 | 1,039.00 | 1,018.00 | 1,039.00 | 1,039.00 | 2.16% | 43,200 |
| Jan 15, 2026 | 995.00 | 1,021.00 | 994.00 | 1,017.00 | 1,017.00 | 2.21% | 44,500 |
| Jan 14, 2026 | 996.00 | 1,000.00 | 992.00 | 995.00 | 995.00 | -0.10% | 50,000 |
| Jan 13, 2026 | 1,018.00 | 1,019.00 | 995.00 | 996.00 | 996.00 | -1.29% | 83,900 |
| Jan 9, 2026 | 1,001.00 | 1,010.00 | 1,001.00 | 1,009.00 | 1,009.00 | 0.90% | 40,900 |
| Jan 8, 2026 | 1,003.00 | 1,005.00 | 996.00 | 1,000.00 | 1,000.00 | -0.10% | 40,100 |
| Jan 7, 2026 | 1,016.00 | 1,017.00 | 1,001.00 | 1,001.00 | 1,001.00 | -1.48% | 37,400 |
| Jan 6, 2026 | 1,024.00 | 1,030.00 | 1,014.00 | 1,016.00 | 1,016.00 | -0.78% | 35,300 |
| Jan 5, 2026 | 1,018.00 | 1,031.00 | 1,017.00 | 1,024.00 | 1,024.00 | 1.19% | 37,600 |
| Dec 30, 2025 | 1,030.00 | 1,030.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.94% | 34,100 |
| Dec 29, 2025 | 1,000.00 | 1,037.00 | 999.00 | 1,032.00 | 1,032.00 | 3.61% | 79,400 |
| Dec 26, 2025 | 994.00 | 1,004.00 | 990.00 | 996.00 | 996.00 | 0.50% | 77,800 |
| Dec 25, 2025 | 995.00 | 1,000.00 | 991.00 | 991.00 | 991.00 | -0.40% | 48,500 |
| Dec 24, 2025 | 1,000.00 | 1,001.00 | 990.00 | 995.00 | 995.00 | -0.20% | 23,500 |
| Dec 23, 2025 | 992.00 | 1,002.00 | 990.00 | 997.00 | 997.00 | 0.50% | 28,900 |
| Dec 22, 2025 | 1,002.00 | 1,003.00 | 991.00 | 992.00 | 992.00 | -0.70% | 24,800 |
| Dec 19, 2025 | 995.00 | 1,004.00 | 995.00 | 999.00 | 999.00 | 0.81% | 33,500 |
| Dec 18, 2025 | 983.00 | 996.00 | 983.00 | 991.00 | 991.00 | 1.02% | 17,600 |
| Dec 17, 2025 | 989.00 | 990.00 | 981.00 | 981.00 | 981.00 | -0.71% | 20,100 |
| Dec 16, 2025 | 1,002.00 | 1,003.00 | 988.00 | 988.00 | 988.00 | -1.69% | 33,200 |
| Dec 15, 2025 | 1,004.00 | 1,012.00 | 1,004.00 | 1,005.00 | 1,005.00 | 0.10% | 20,600 |
| Dec 12, 2025 | 997.00 | 1,004.00 | 997.00 | 1,004.00 | 1,004.00 | 1.72% | 31,900 |
| Dec 11, 2025 | 998.00 | 998.00 | 987.00 | 987.00 | 987.00 | -0.70% | 19,000 |
| Dec 10, 2025 | 993.00 | 1,002.00 | 993.00 | 994.00 | 994.00 | 0.20% | 12,500 |
| Dec 9, 2025 | 998.00 | 1,001.00 | 988.00 | 992.00 | 992.00 | -0.70% | 18,700 |
| Dec 8, 2025 | 996.00 | 1,004.00 | 996.00 | 999.00 | 999.00 | 0.40% | 19,300 |
| Dec 5, 2025 | 1,000.00 | 1,009.00 | 995.00 | 995.00 | 995.00 | -1.39% | 23,800 |
| Dec 4, 2025 | 990.00 | 1,010.00 | 990.00 | 1,009.00 | 1,009.00 | 1.82% | 30,800 |
| Dec 3, 2025 | 993.00 | 1,002.00 | 991.00 | 991.00 | 991.00 | -0.60% | 17,500 |
| Dec 2, 2025 | 1,000.00 | 1,006.00 | 993.00 | 997.00 | 997.00 | -0.50% | 15,700 |
| Dec 1, 2025 | 1,013.00 | 1,013.00 | 1,001.00 | 1,002.00 | 1,002.00 | -1.09% | 23,300 |
| Nov 28, 2025 | 1,003.00 | 1,013.00 | 1,000.00 | 1,013.00 | 1,013.00 | 1.30% | 39,700 |
| Nov 27, 2025 | 1,005.00 | 1,005.00 | 998.00 | 1,000.00 | 1,000.00 | -0.50% | 25,300 |
| Nov 26, 2025 | 989.00 | 1,005.00 | 989.00 | 1,005.00 | 1,005.00 | 1.82% | 24,100 |
| Nov 25, 2025 | 1,003.00 | 1,003.00 | 977.00 | 987.00 | 987.00 | -1.60% | 27,300 |
| Nov 21, 2025 | 990.00 | 1,003.00 | 987.00 | 1,003.00 | 1,003.00 | 1.21% | 49,800 |
| Nov 20, 2025 | 981.00 | 992.00 | 968.00 | 991.00 | 991.00 | 2.48% | 23,200 |
| Nov 19, 2025 | 980.00 | 980.00 | 965.00 | 967.00 | 967.00 | -1.02% | 22,400 |
| Nov 18, 2025 | 979.00 | 986.00 | 973.00 | 977.00 | 977.00 | -0.31% | 18,700 |
| Nov 17, 2025 | 987.00 | 990.00 | 980.00 | 980.00 | 980.00 | -0.61% | 16,900 |
| Nov 14, 2025 | 988.00 | 993.00 | 986.00 | 986.00 | 986.00 | -0.70% | 18,800 |
| Nov 13, 2025 | 987.00 | 993.00 | 984.00 | 993.00 | 993.00 | 1.22% | 24,900 |
| Nov 12, 2025 | 968.00 | 983.00 | 968.00 | 981.00 | 981.00 | 1.55% | 31,800 |
| Nov 11, 2025 | 965.00 | 967.00 | 956.00 | 966.00 | 966.00 | 0.31% | 16,300 |
| Nov 10, 2025 | 955.00 | 964.00 | 950.00 | 963.00 | 963.00 | 1.80% | 24,200 |