Zuiko Corporation (TYO:6279)
Japan · Delayed Price · Currency is JPY 917.00
-15.00 (-1.61%)
Jul 31, 2026, 3:30 PM JST
Zuiko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 934.00 | 934.00 | 917.00 | 917.00 | 917.00 | -1.61% | 20,600 |
| Jul 30, 2026 | 925.00 | 932.00 | 918.00 | 932.00 | 932.00 | 0.32% | 25,900 |
| Jul 29, 2026 | 921.00 | 930.00 | 918.00 | 929.00 | 929.00 | 2.31% | 30,900 |
| Jul 28, 2026 | 917.00 | 924.00 | 908.00 | 908.00 | 908.00 | -1.73% | 13,600 |
| Jul 27, 2026 | 919.00 | 925.00 | 913.00 | 924.00 | 924.00 | 1.32% | 11,700 |
| Jul 24, 2026 | 910.00 | 916.00 | 910.00 | 912.00 | 912.00 | 0.11% | 7,100 |
| Jul 23, 2026 | 919.00 | 920.00 | 911.00 | 911.00 | 911.00 | -0.11% | 5,200 |
| Jul 22, 2026 | 917.00 | 921.00 | 912.00 | 912.00 | 912.00 | -0.33% | 19,500 |
| Jul 21, 2026 | 899.00 | 916.00 | 899.00 | 915.00 | 915.00 | 2.01% | 15,500 |
| Jul 17, 2026 | 904.00 | 912.00 | 894.00 | 897.00 | 897.00 | -0.66% | 26,100 |
| Jul 16, 2026 | 908.00 | 913.00 | 903.00 | 903.00 | 903.00 | -0.22% | 12,200 |
| Jul 15, 2026 | 899.00 | 912.00 | 899.00 | 905.00 | 905.00 | 1.00% | 15,400 |
| Jul 14, 2026 | 899.00 | 908.00 | 895.00 | 896.00 | 896.00 | 0.11% | 18,900 |
| Jul 13, 2026 | 904.00 | 907.00 | 895.00 | 895.00 | 895.00 | -0.44% | 17,400 |
| Jul 10, 2026 | 908.00 | 913.00 | 898.00 | 899.00 | 899.00 | 0.45% | 33,900 |
| Jul 9, 2026 | 900.00 | 909.00 | 895.00 | 895.00 | 895.00 | -0.56% | 15,400 |
| Jul 8, 2026 | 904.00 | 915.00 | 898.00 | 900.00 | 900.00 | -0.44% | 16,700 |
| Jul 7, 2026 | 902.00 | 915.00 | 902.00 | 904.00 | 904.00 | - | 21,700 |
| Jul 6, 2026 | 891.00 | 910.00 | 891.00 | 904.00 | 904.00 | 1.46% | 18,800 |
| Jul 3, 2026 | 900.00 | 900.00 | 888.00 | 891.00 | 891.00 | -0.78% | 21,100 |
| Jul 2, 2026 | 900.00 | 905.00 | 893.00 | 898.00 | 898.00 | 1.01% | 22,100 |
| Jul 1, 2026 | 896.00 | 899.00 | 884.00 | 889.00 | 889.00 | 0.57% | 14,200 |
| Jun 30, 2026 | 888.00 | 895.00 | 884.00 | 884.00 | 884.00 | -0.34% | 27,000 |
| Jun 29, 2026 | 914.00 | 914.00 | 884.00 | 887.00 | 887.00 | -2.31% | 36,300 |
| Jun 26, 2026 | 869.00 | 908.00 | 868.00 | 908.00 | 908.00 | -1.84% | 102,700 |
| Jun 25, 2026 | 917.00 | 930.00 | 917.00 | 925.00 | 925.00 | 1.65% | 45,200 |
| Jun 24, 2026 | 917.00 | 918.00 | 910.00 | 910.00 | 910.00 | -0.22% | 14,200 |
| Jun 23, 2026 | 912.00 | 918.00 | 912.00 | 912.00 | 912.00 | -0.55% | 23,400 |
| Jun 22, 2026 | 911.00 | 921.00 | 911.00 | 917.00 | 917.00 | -0.22% | 12,400 |
| Jun 19, 2026 | 920.00 | 924.00 | 916.00 | 919.00 | 919.00 | 0.55% | 19,000 |
| Jun 18, 2026 | 910.00 | 924.00 | 908.00 | 914.00 | 914.00 | 0.44% | 33,400 |
| Jun 17, 2026 | 895.00 | 910.00 | 895.00 | 910.00 | 910.00 | 1.90% | 26,600 |
| Jun 16, 2026 | 897.00 | 898.00 | 890.00 | 893.00 | 893.00 | -0.22% | 8,500 |
| Jun 15, 2026 | 893.00 | 898.00 | 891.00 | 895.00 | 895.00 | 0.22% | 21,000 |
| Jun 12, 2026 | 891.00 | 900.00 | 885.00 | 893.00 | 893.00 | 1.13% | 23,600 |
| Jun 11, 2026 | 879.00 | 889.00 | 878.00 | 883.00 | 883.00 | 0.57% | 9,000 |
| Jun 10, 2026 | 879.00 | 888.00 | 875.00 | 878.00 | 878.00 | -0.34% | 23,000 |
| Jun 9, 2026 | 876.00 | 889.00 | 876.00 | 881.00 | 881.00 | - | 19,900 |
| Jun 8, 2026 | 892.00 | 895.00 | 878.00 | 881.00 | 881.00 | -1.01% | 25,300 |
| Jun 5, 2026 | 884.00 | 894.00 | 884.00 | 890.00 | 890.00 | 0.68% | 15,600 |
| Jun 4, 2026 | 876.00 | 887.00 | 871.00 | 884.00 | 884.00 | 1.03% | 22,100 |
| Jun 3, 2026 | 864.00 | 878.00 | 863.00 | 875.00 | 875.00 | 1.04% | 19,100 |
| Jun 2, 2026 | 868.00 | 873.00 | 859.00 | 866.00 | 866.00 | -0.23% | 30,900 |
| Jun 1, 2026 | 888.00 | 888.00 | 867.00 | 868.00 | 868.00 | -1.59% | 31,100 |
| May 29, 2026 | 892.00 | 902.00 | 882.00 | 882.00 | 882.00 | - | 28,700 |
| May 28, 2026 | 888.00 | 888.00 | 876.00 | 882.00 | 882.00 | -0.68% | 29,700 |
| May 27, 2026 | 879.00 | 893.00 | 879.00 | 888.00 | 888.00 | 1.14% | 23,500 |
| May 26, 2026 | 884.00 | 884.00 | 875.00 | 878.00 | 878.00 | -1.24% | 20,500 |
| May 25, 2026 | 885.00 | 895.00 | 883.00 | 889.00 | 889.00 | 1.37% | 23,400 |
| May 22, 2026 | 873.00 | 884.00 | 873.00 | 877.00 | 877.00 | 0.46% | 18,200 |