Zuiko Corporation (TYO:6279)
Japan · Delayed Price · Currency is JPY 909.00
+3.00 (0.33%)
Apr 20, 2026, 3:25 PM JST
Zuiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 879.00 | 888.00 | 879.00 | 880.00 | 880.00 | -0.79% | 34,600 |
| Mar 12, 2026 | 899.00 | 899.00 | 885.00 | 887.00 | 887.00 | -1.33% | 37,200 |
| Mar 11, 2026 | 898.00 | 907.00 | 897.00 | 899.00 | 899.00 | 1.01% | 40,100 |
| Mar 10, 2026 | 880.00 | 891.00 | 875.00 | 890.00 | 890.00 | 2.42% | 95,000 |
| Mar 9, 2026 | 880.00 | 885.00 | 855.00 | 869.00 | 869.00 | -2.80% | 224,000 |
| Mar 6, 2026 | 898.00 | 908.00 | 893.00 | 894.00 | 894.00 | -1.43% | 73,700 |
| Mar 5, 2026 | 897.00 | 919.00 | 896.00 | 907.00 | 907.00 | 4.37% | 95,600 |
| Mar 4, 2026 | 901.00 | 908.00 | 866.00 | 869.00 | 869.00 | -5.13% | 201,600 |
| Mar 3, 2026 | 936.00 | 936.00 | 916.00 | 916.00 | 916.00 | -2.24% | 164,300 |
| Mar 2, 2026 | 967.00 | 967.00 | 937.00 | 937.00 | 937.00 | -3.80% | 166,400 |
| Feb 27, 2026 | 973.00 | 974.00 | 967.00 | 974.00 | 974.00 | 0.10% | 71,000 |
| Feb 26, 2026 | 972.00 | 976.00 | 965.00 | 973.00 | 973.00 | -0.21% | 67,200 |
| Feb 25, 2026 | 972.00 | 981.00 | 972.00 | 975.00 | 975.00 | 0.41% | 59,500 |
| Feb 24, 2026 | 984.00 | 987.00 | 971.00 | 971.00 | 971.00 | -1.42% | 67,700 |
| Feb 20, 2026 | 990.00 | 993.00 | 982.00 | 985.00 | 985.00 | 0.10% | 75,400 |
| Feb 19, 2026 | 981.00 | 993.00 | 981.00 | 984.00 | 984.00 | -2.67% | 131,200 |
| Feb 18, 2026 | 1,015.00 | 1,019.00 | 1,010.00 | 1,011.00 | 1,005.00 | 0.10% | 142,200 |
| Feb 17, 2026 | 1,017.00 | 1,022.00 | 1,010.00 | 1,010.00 | 1,004.01 | -0.69% | 63,100 |
| Feb 16, 2026 | 1,028.00 | 1,032.00 | 1,017.00 | 1,017.00 | 1,010.96 | -0.29% | 65,400 |
| Feb 13, 2026 | 1,025.00 | 1,028.00 | 1,020.00 | 1,020.00 | 1,013.95 | -0.58% | 38,000 |
| Feb 12, 2026 | 1,027.00 | 1,031.00 | 1,026.00 | 1,026.00 | 1,019.91 | - | 37,700 |
| Feb 10, 2026 | 1,028.00 | 1,035.00 | 1,026.00 | 1,026.00 | 1,019.91 | 0.20% | 73,200 |
| Feb 9, 2026 | 1,025.00 | 1,026.00 | 1,011.00 | 1,024.00 | 1,017.92 | 1.49% | 63,500 |
| Feb 6, 2026 | 1,000.00 | 1,012.00 | 999.00 | 1,009.00 | 1,003.01 | 1.10% | 37,900 |
| Feb 5, 2026 | 1,009.00 | 1,009.00 | 998.00 | 998.00 | 992.08 | -0.10% | 39,600 |