Zuiko Corporation (TYO:6279)
Japan · Delayed Price · Currency is JPY 882.00
0.00 (0.00%)
May 29, 2026, 3:30 PM JST
Zuiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 868.00 | 884.00 | 868.00 | 873.00 | 873.00 | 0.58% | 28,300 |
| May 20, 2026 | 884.00 | 885.00 | 860.00 | 868.00 | 868.00 | -2.47% | 44,600 |
| May 19, 2026 | 883.00 | 897.00 | 883.00 | 890.00 | 890.00 | 1.02% | 24,600 |
| May 18, 2026 | 904.00 | 908.00 | 876.00 | 881.00 | 881.00 | -3.29% | 43,700 |
| May 15, 2026 | 912.00 | 914.00 | 905.00 | 911.00 | 911.00 | 1.22% | 17,100 |
| May 14, 2026 | 905.00 | 906.00 | 900.00 | 900.00 | 900.00 | -0.55% | 15,200 |
| May 13, 2026 | 912.00 | 912.00 | 904.00 | 905.00 | 905.00 | -0.77% | 19,600 |
| May 12, 2026 | 903.00 | 920.00 | 903.00 | 912.00 | 912.00 | 1.33% | 35,100 |
| May 11, 2026 | 892.00 | 903.00 | 891.00 | 900.00 | 900.00 | 1.24% | 30,700 |
| May 8, 2026 | 895.00 | 899.00 | 886.00 | 889.00 | 889.00 | -0.78% | 35,000 |
| May 7, 2026 | 884.00 | 899.00 | 881.00 | 896.00 | 896.00 | 2.63% | 26,600 |
| May 1, 2026 | 881.00 | 881.00 | 868.00 | 873.00 | 873.00 | -0.57% | 23,000 |
| Apr 30, 2026 | 877.00 | 883.00 | 869.00 | 878.00 | 878.00 | -0.11% | 31,700 |
| Apr 28, 2026 | 869.00 | 880.00 | 864.00 | 879.00 | 879.00 | 1.27% | 32,800 |
| Apr 27, 2026 | 861.00 | 872.00 | 861.00 | 868.00 | 868.00 | 0.81% | 27,900 |
| Apr 24, 2026 | 870.00 | 873.00 | 861.00 | 861.00 | 861.00 | -1.26% | 34,900 |
| Apr 23, 2026 | 888.00 | 888.00 | 872.00 | 872.00 | 872.00 | -1.91% | 40,700 |
| Apr 22, 2026 | 898.00 | 898.00 | 888.00 | 889.00 | 889.00 | -0.89% | 41,900 |
| Apr 21, 2026 | 909.00 | 913.00 | 897.00 | 897.00 | 897.00 | -1.32% | 29,300 |
| Apr 20, 2026 | 906.00 | 916.00 | 906.00 | 909.00 | 909.00 | 0.33% | 28,000 |
| Apr 17, 2026 | 910.00 | 916.00 | 906.00 | 906.00 | 906.00 | -0.11% | 15,600 |
| Apr 16, 2026 | 908.00 | 918.00 | 907.00 | 907.00 | 907.00 | -0.22% | 39,600 |
| Apr 15, 2026 | 911.00 | 915.00 | 904.00 | 909.00 | 909.00 | 0.11% | 42,100 |
| Apr 14, 2026 | 899.00 | 912.00 | 894.00 | 908.00 | 908.00 | 1.57% | 33,200 |
| Apr 13, 2026 | 907.00 | 910.00 | 893.00 | 894.00 | 894.00 | -1.43% | 47,300 |
| Apr 10, 2026 | 925.00 | 931.00 | 903.00 | 907.00 | 907.00 | -1.52% | 73,000 |
| Apr 9, 2026 | 931.00 | 931.00 | 915.00 | 921.00 | 921.00 | -1.18% | 71,900 |
| Apr 8, 2026 | 945.00 | 947.00 | 931.00 | 932.00 | 932.00 | 0.11% | 72,200 |
| Apr 7, 2026 | 940.00 | 946.00 | 929.00 | 931.00 | 931.00 | -1.59% | 93,100 |
| Apr 6, 2026 | 959.00 | 960.00 | 924.00 | 946.00 | 946.00 | 2.83% | 240,800 |
| Apr 3, 2026 | 918.00 | 924.00 | 914.00 | 920.00 | 920.00 | 1.55% | 99,700 |
| Apr 2, 2026 | 902.00 | 917.00 | 900.00 | 906.00 | 906.00 | 0.78% | 62,100 |
| Apr 1, 2026 | 876.00 | 902.00 | 876.00 | 899.00 | 899.00 | 4.41% | 45,800 |
| Mar 31, 2026 | 865.00 | 870.00 | 858.00 | 861.00 | 861.00 | -0.81% | 56,500 |
| Mar 30, 2026 | 875.00 | 877.00 | 863.00 | 868.00 | 868.00 | -3.56% | 79,800 |
| Mar 27, 2026 | 876.00 | 903.00 | 876.00 | 900.00 | 900.00 | 1.93% | 71,300 |
| Mar 26, 2026 | 888.00 | 892.00 | 879.00 | 883.00 | 883.00 | -0.90% | 34,900 |
| Mar 25, 2026 | 877.00 | 892.00 | 877.00 | 891.00 | 891.00 | 1.60% | 35,900 |
| Mar 24, 2026 | 864.00 | 877.00 | 863.00 | 877.00 | 877.00 | 3.18% | 40,400 |
| Mar 23, 2026 | 865.00 | 865.00 | 849.00 | 850.00 | 850.00 | -3.19% | 80,900 |
| Mar 19, 2026 | 895.00 | 895.00 | 878.00 | 878.00 | 878.00 | -2.44% | 41,500 |
| Mar 18, 2026 | 883.00 | 900.00 | 883.00 | 900.00 | 900.00 | 2.51% | 30,700 |
| Mar 17, 2026 | 884.00 | 892.00 | 878.00 | 878.00 | 878.00 | -0.68% | 50,400 |
| Mar 16, 2026 | 878.00 | 884.00 | 867.00 | 884.00 | 884.00 | 0.45% | 68,800 |