Zuiko Corporation (TYO:6279)
Japan · Delayed Price · Currency is JPY 1,007.00
+14.00 (1.41%)
Oct 7, 2025, 3:30 PM JST
Zuiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 984.00 | 1,000.00 | 967.00 | 993.00 | 993.00 | 3.44% | 119,600 |
| Oct 3, 2025 | 951.00 | 970.00 | 948.00 | 960.00 | 960.00 | 1.05% | 77,900 |
| Oct 2, 2025 | 966.00 | 976.00 | 950.00 | 950.00 | 950.00 | -1.55% | 56,200 |
| Oct 1, 2025 | 993.00 | 993.00 | 965.00 | 965.00 | 965.00 | -2.82% | 70,400 |
| Sep 30, 2025 | 1,010.00 | 1,011.00 | 992.00 | 993.00 | 993.00 | -1.88% | 48,600 |
| Sep 29, 2025 | 1,021.00 | 1,021.00 | 1,008.00 | 1,012.00 | 1,012.00 | -0.88% | 43,500 |
| Sep 26, 2025 | 1,023.00 | 1,024.00 | 1,015.00 | 1,021.00 | 1,021.00 | -0.29% | 42,500 |
| Sep 25, 2025 | 1,002.00 | 1,024.00 | 1,000.00 | 1,024.00 | 1,024.00 | 2.20% | 56,600 |
| Sep 24, 2025 | 1,000.00 | 1,005.00 | 993.00 | 1,002.00 | 1,002.00 | - | 25,400 |
| Sep 22, 2025 | 1,002.00 | 1,012.00 | 996.00 | 1,002.00 | 1,002.00 | -0.10% | 28,900 |
| Sep 19, 2025 | 1,003.00 | 1,014.00 | 993.00 | 1,003.00 | 1,003.00 | - | 50,600 |
| Sep 18, 2025 | 990.00 | 1,004.00 | 990.00 | 1,003.00 | 1,003.00 | 1.31% | 36,400 |
| Sep 17, 2025 | 1,002.00 | 1,002.00 | 990.00 | 990.00 | 990.00 | -1.30% | 36,400 |
| Sep 16, 2025 | 986.00 | 1,003.00 | 986.00 | 1,003.00 | 1,003.00 | 1.83% | 26,800 |
| Sep 12, 2025 | 985.00 | 992.00 | 980.00 | 985.00 | 985.00 | 1.13% | 33,600 |
| Sep 11, 2025 | 992.00 | 993.00 | 974.00 | 974.00 | 974.00 | -1.72% | 44,700 |
| Sep 10, 2025 | 987.00 | 994.00 | 981.00 | 991.00 | 991.00 | 0.61% | 14,600 |
| Sep 9, 2025 | 999.00 | 1,005.00 | 981.00 | 985.00 | 985.00 | -1.70% | 39,200 |
| Sep 8, 2025 | 999.00 | 1,004.00 | 997.00 | 1,002.00 | 1,002.00 | 0.60% | 35,300 |
| Sep 5, 2025 | 1,005.00 | 1,013.00 | 996.00 | 996.00 | 996.00 | -0.90% | 41,900 |
| Sep 4, 2025 | 992.00 | 1,007.00 | 988.00 | 1,005.00 | 1,005.00 | 1.31% | 45,900 |
| Sep 3, 2025 | 1,002.00 | 1,002.00 | 992.00 | 992.00 | 992.00 | -1.20% | 32,400 |
| Sep 2, 2025 | 990.00 | 1,010.00 | 990.00 | 1,004.00 | 1,004.00 | 1.72% | 73,600 |
| Sep 1, 2025 | 981.00 | 989.00 | 979.00 | 987.00 | 987.00 | 0.20% | 16,700 |
| Aug 29, 2025 | 969.00 | 994.00 | 969.00 | 985.00 | 985.00 | 1.44% | 51,000 |
| Aug 28, 2025 | 969.00 | 980.00 | 969.00 | 971.00 | 971.00 | 0.21% | 30,700 |
| Aug 27, 2025 | 967.00 | 971.00 | 960.00 | 969.00 | 969.00 | -0.10% | 39,200 |
| Aug 26, 2025 | 978.00 | 983.00 | 966.00 | 970.00 | 970.00 | -1.12% | 33,200 |
| Aug 25, 2025 | 978.00 | 982.00 | 974.00 | 981.00 | 981.00 | 0.31% | 26,400 |
| Aug 22, 2025 | 985.00 | 988.00 | 976.00 | 978.00 | 978.00 | -0.51% | 18,300 |
| Aug 21, 2025 | 974.00 | 990.00 | 965.00 | 983.00 | 983.00 | 0.20% | 168,200 |
| Aug 20, 2025 | 1,000.00 | 1,012.00 | 975.00 | 981.00 | 981.00 | -2.58% | 187,500 |
| Aug 19, 2025 | 986.00 | 1,013.00 | 970.00 | 1,007.00 | 1,007.00 | 2.34% | 171,100 |
| Aug 18, 2025 | 985.00 | 995.00 | 979.00 | 984.00 | 976.00 | 0.72% | 108,900 |
| Aug 15, 2025 | 992.00 | 996.00 | 967.00 | 977.00 | 969.06 | -1.21% | 125,700 |
| Aug 14, 2025 | 991.00 | 998.00 | 986.00 | 989.00 | 980.96 | -0.70% | 97,700 |
| Aug 13, 2025 | 990.00 | 1,004.00 | 988.00 | 996.00 | 987.90 | 0.61% | 25,800 |
| Aug 12, 2025 | 996.00 | 996.00 | 983.00 | 990.00 | 981.95 | -0.60% | 34,100 |
| Aug 8, 2025 | 1,001.00 | 1,008.00 | 988.00 | 996.00 | 987.90 | -0.50% | 80,000 |
| Aug 7, 2025 | 989.00 | 1,005.00 | 988.00 | 1,001.00 | 992.86 | 1.32% | 60,400 |
| Aug 6, 2025 | 999.00 | 1,001.00 | 983.00 | 988.00 | 979.97 | -1.00% | 94,200 |
| Aug 5, 2025 | 974.00 | 1,007.00 | 973.00 | 998.00 | 989.89 | 2.89% | 97,400 |
| Aug 4, 2025 | 989.00 | 989.00 | 967.00 | 970.00 | 962.11 | -3.10% | 48,500 |
| Aug 1, 2025 | 1,002.00 | 1,017.00 | 995.00 | 1,001.00 | 992.86 | -0.60% | 33,800 |
| Jul 31, 2025 | 999.00 | 1,020.00 | 985.00 | 1,007.00 | 998.81 | 0.70% | 102,300 |
| Jul 30, 2025 | 970.00 | 1,003.00 | 969.00 | 1,000.00 | 991.87 | 3.63% | 89,700 |
| Jul 29, 2025 | 980.00 | 980.00 | 965.00 | 965.00 | 957.15 | -1.53% | 19,700 |
| Jul 28, 2025 | 980.00 | 984.00 | 969.00 | 980.00 | 972.03 | - | 28,300 |
| Jul 25, 2025 | 977.00 | 989.00 | 977.00 | 980.00 | 972.03 | 0.31% | 36,700 |
| Jul 24, 2025 | 972.00 | 982.00 | 967.00 | 977.00 | 969.06 | 0.51% | 34,800 |