Zuiko Corporation (TYO:6279)
Japan · Delayed Price · Currency is JPY 949.00
-1.00 (-0.11%)
Oct 1, 2026, 3:30 PM JST
Zuiko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 948.00 | 954.00 | 945.00 | 949.00 | 949.00 | -0.11% | 16,600 |
| Sep 30, 2026 | 941.00 | 954.00 | 941.00 | 950.00 | 950.00 | 1.06% | 25,700 |
| Sep 29, 2026 | 951.00 | 952.00 | 940.00 | 940.00 | 940.00 | -1.05% | 27,300 |
| Sep 28, 2026 | 947.00 | 950.00 | 943.00 | 950.00 | 950.00 | 0.42% | 25,600 |
| Sep 25, 2026 | 938.00 | 946.00 | 935.00 | 946.00 | 946.00 | 0.21% | 25,700 |
| Sep 24, 2026 | 935.00 | 944.00 | 934.00 | 944.00 | 944.00 | 0.96% | 26,100 |
| Sep 18, 2026 | 934.00 | 935.00 | 926.00 | 935.00 | 935.00 | 0.11% | 20,500 |
| Sep 17, 2026 | 926.00 | 934.00 | 920.00 | 934.00 | 934.00 | 1.30% | 16,500 |
| Sep 16, 2026 | 914.00 | 926.00 | 914.00 | 922.00 | 922.00 | 0.33% | 13,100 |
| Sep 15, 2026 | 905.00 | 923.00 | 905.00 | 919.00 | 919.00 | 0.99% | 12,600 |
| Sep 14, 2026 | 900.00 | 915.00 | 900.00 | 910.00 | 910.00 | 1.11% | 11,200 |
| Sep 11, 2026 | 900.00 | 909.00 | 900.00 | 900.00 | 900.00 | -0.66% | 26,600 |
| Sep 10, 2026 | 909.00 | 916.00 | 906.00 | 906.00 | 906.00 | -0.33% | 14,700 |
| Sep 9, 2026 | 914.00 | 917.00 | 908.00 | 909.00 | 909.00 | -0.55% | 15,800 |
| Sep 8, 2026 | 917.00 | 923.00 | 914.00 | 914.00 | 914.00 | -0.33% | 13,300 |
| Sep 7, 2026 | 929.00 | 929.00 | 917.00 | 917.00 | 917.00 | -0.76% | 16,500 |
| Sep 4, 2026 | 914.00 | 926.00 | 914.00 | 924.00 | 924.00 | 0.54% | 11,700 |
| Sep 3, 2026 | 920.00 | 928.00 | 919.00 | 919.00 | 919.00 | -0.11% | 15,100 |
| Sep 2, 2026 | 924.00 | 928.00 | 911.00 | 920.00 | 920.00 | -1.08% | 29,500 |
| Sep 1, 2026 | 930.00 | 930.00 | 922.00 | 930.00 | 930.00 | - | 21,100 |
| Aug 31, 2026 | 929.00 | 935.00 | 923.00 | 930.00 | 930.00 | 0.11% | 20,900 |
| Aug 28, 2026 | 926.00 | 938.00 | 926.00 | 929.00 | 929.00 | 0.32% | 23,800 |
| Aug 27, 2026 | 923.00 | 930.00 | 920.00 | 926.00 | 926.00 | 0.33% | 19,300 |
| Aug 26, 2026 | 917.00 | 923.00 | 917.00 | 923.00 | 923.00 | 0.22% | 15,900 |
| Aug 25, 2026 | 920.00 | 924.00 | 918.00 | 921.00 | 921.00 | - | 11,000 |
| Aug 24, 2026 | 925.00 | 927.00 | 919.00 | 921.00 | 921.00 | -0.43% | 11,900 |
| Aug 21, 2026 | 928.00 | 934.00 | 924.00 | 925.00 | 925.00 | -0.32% | 13,200 |
| Aug 20, 2026 | 918.00 | 930.00 | 917.00 | 928.00 | 928.00 | 1.20% | 15,700 |
| Aug 19, 2026 | 932.00 | 939.00 | 913.00 | 917.00 | 917.00 | -2.45% | 32,900 |
| Aug 18, 2026 | 949.00 | 952.00 | 945.00 | 952.00 | 939.99 | 0.42% | 24,100 |
| Aug 17, 2026 | 948.00 | 952.00 | 945.00 | 948.00 | 936.04 | -0.21% | 21,600 |
| Aug 14, 2026 | 944.00 | 950.00 | 939.00 | 950.00 | 938.01 | 0.53% | 22,700 |
| Aug 13, 2026 | 939.00 | 946.00 | 930.00 | 945.00 | 933.08 | 1.39% | 19,200 |
| Aug 12, 2026 | 936.00 | 939.00 | 930.00 | 932.00 | 920.24 | -0.43% | 17,800 |
| Aug 10, 2026 | 933.00 | 936.00 | 924.00 | 936.00 | 924.19 | 0.75% | 14,800 |
| Aug 7, 2026 | 922.00 | 933.00 | 920.00 | 929.00 | 917.28 | 1.20% | 20,500 |
| Aug 6, 2026 | 910.00 | 923.00 | 905.00 | 918.00 | 906.42 | 0.55% | 24,700 |
| Aug 5, 2026 | 910.00 | 918.00 | 910.00 | 913.00 | 901.48 | 0.55% | 9,900 |
| Aug 4, 2026 | 909.00 | 918.00 | 908.00 | 908.00 | 896.54 | -0.22% | 19,300 |
| Aug 3, 2026 | 920.00 | 930.00 | 910.00 | 910.00 | 898.52 | -0.76% | 20,900 |
| Jul 31, 2026 | 934.00 | 934.00 | 917.00 | 917.00 | 905.43 | -1.61% | 20,600 |
| Jul 30, 2026 | 925.00 | 932.00 | 918.00 | 932.00 | 920.24 | 0.32% | 25,900 |
| Jul 29, 2026 | 921.00 | 930.00 | 918.00 | 929.00 | 917.28 | 2.31% | 30,900 |
| Jul 28, 2026 | 917.00 | 924.00 | 908.00 | 908.00 | 896.54 | -1.73% | 13,600 |
| Jul 27, 2026 | 919.00 | 925.00 | 913.00 | 924.00 | 912.34 | 1.32% | 11,700 |
| Jul 24, 2026 | 910.00 | 916.00 | 910.00 | 912.00 | 900.49 | 0.11% | 7,100 |
| Jul 23, 2026 | 919.00 | 920.00 | 911.00 | 911.00 | 899.50 | -0.11% | 5,200 |
| Jul 22, 2026 | 917.00 | 921.00 | 912.00 | 912.00 | 900.49 | -0.33% | 19,500 |
| Jul 21, 2026 | 899.00 | 916.00 | 899.00 | 915.00 | 903.45 | 2.01% | 15,500 |
| Jul 17, 2026 | 904.00 | 912.00 | 894.00 | 897.00 | 885.68 | -0.66% | 26,100 |