Zoom Corporation (TYO:6694)
Japan · Delayed Price · Currency is JPY 645.00
+1.00 (0.16%)
Jun 18, 2026, 1:07 PM JST
Zoom Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 640.00 | 644.00 | 640.00 | 644.00 | 644.00 | 0.47% | 600 |
| Jun 16, 2026 | 638.00 | 641.00 | 637.00 | 641.00 | 641.00 | 0.47% | 1,200 |
| Jun 15, 2026 | 636.00 | 645.00 | 636.00 | 638.00 | 638.00 | -0.47% | 2,500 |
| Jun 12, 2026 | 643.00 | 643.00 | 640.00 | 641.00 | 641.00 | -0.47% | 6,400 |
| Jun 11, 2026 | 639.00 | 649.00 | 639.00 | 644.00 | 644.00 | 0.31% | 500 |
| Jun 10, 2026 | 652.00 | 652.00 | 636.00 | 642.00 | 642.00 | -0.93% | 8,800 |
| Jun 9, 2026 | 641.00 | 652.00 | 641.00 | 648.00 | 648.00 | 0.93% | 2,100 |
| Jun 8, 2026 | 641.00 | 642.00 | 641.00 | 642.00 | 642.00 | - | 900 |
| Jun 5, 2026 | 643.00 | 648.00 | 642.00 | 642.00 | 642.00 | -0.47% | 1,700 |
| Jun 4, 2026 | 640.00 | 645.00 | 638.00 | 645.00 | 645.00 | 0.78% | 3,000 |
| Jun 3, 2026 | 645.00 | 646.00 | 640.00 | 640.00 | 640.00 | -0.62% | 2,000 |
| Jun 2, 2026 | 645.00 | 645.00 | 643.00 | 644.00 | 644.00 | -0.46% | 2,500 |
| Jun 1, 2026 | 638.00 | 647.00 | 638.00 | 647.00 | 647.00 | 1.09% | 1,300 |
| May 29, 2026 | 639.00 | 643.00 | 638.00 | 640.00 | 640.00 | 0.47% | 900 |
| May 28, 2026 | 645.00 | 645.00 | 637.00 | 637.00 | 637.00 | -1.24% | 3,100 |
| May 27, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | 400 |
| May 26, 2026 | 647.00 | 647.00 | 645.00 | 645.00 | 645.00 | -0.31% | 300 |
| May 25, 2026 | 657.00 | 657.00 | 647.00 | 647.00 | 647.00 | -0.77% | 4,700 |
| May 22, 2026 | 652.00 | 656.00 | 651.00 | 652.00 | 652.00 | 0.15% | 8,900 |
| May 21, 2026 | 648.00 | 651.00 | 644.00 | 651.00 | 651.00 | 0.31% | 1,400 |
| May 20, 2026 | 650.00 | 650.00 | 636.00 | 649.00 | 649.00 | -0.15% | 2,800 |
| May 19, 2026 | 648.00 | 650.00 | 641.00 | 650.00 | 650.00 | 0.46% | 4,100 |
| May 18, 2026 | 654.00 | 654.00 | 647.00 | 647.00 | 647.00 | - | 1,400 |
| May 15, 2026 | 653.00 | 660.00 | 647.00 | 647.00 | 647.00 | -0.92% | 3,600 |
| May 14, 2026 | 656.00 | 656.00 | 650.00 | 653.00 | 653.00 | 1.08% | 13,100 |
| May 13, 2026 | 641.00 | 649.00 | 638.00 | 646.00 | 646.00 | 1.10% | 1,500 |
| May 12, 2026 | 636.00 | 640.00 | 635.00 | 639.00 | 639.00 | 0.47% | 2,900 |
| May 11, 2026 | 637.00 | 638.00 | 635.00 | 636.00 | 636.00 | -0.16% | 7,400 |
| May 8, 2026 | 637.00 | 638.00 | 636.00 | 637.00 | 637.00 | - | 1,100 |
| May 7, 2026 | 636.00 | 640.00 | 636.00 | 637.00 | 637.00 | 0.16% | 2,100 |
| May 1, 2026 | 643.00 | 647.00 | 636.00 | 636.00 | 636.00 | -0.63% | 2,900 |
| Apr 30, 2026 | 641.00 | 647.00 | 637.00 | 640.00 | 640.00 | -0.16% | 600 |
| Apr 28, 2026 | 645.00 | 646.00 | 632.00 | 641.00 | 641.00 | -1.08% | 9,000 |
| Apr 27, 2026 | 652.00 | 653.00 | 648.00 | 648.00 | 648.00 | -0.15% | 2,900 |
| Apr 24, 2026 | 649.00 | 649.00 | 645.00 | 649.00 | 649.00 | 0.46% | 8,600 |
| Apr 23, 2026 | 646.00 | 648.00 | 640.00 | 646.00 | 646.00 | 0.47% | 4,500 |
| Apr 22, 2026 | 648.00 | 649.00 | 643.00 | 643.00 | 643.00 | -0.77% | 1,900 |
| Apr 21, 2026 | 650.00 | 651.00 | 646.00 | 648.00 | 648.00 | - | 4,400 |
| Apr 20, 2026 | 646.00 | 649.00 | 646.00 | 648.00 | 648.00 | 0.47% | 2,500 |
| Apr 17, 2026 | 647.00 | 647.00 | 645.00 | 645.00 | 645.00 | -0.15% | 1,200 |
| Apr 16, 2026 | 650.00 | 650.00 | 646.00 | 646.00 | 646.00 | -0.31% | 800 |
| Apr 15, 2026 | 648.00 | 651.00 | 633.00 | 648.00 | 648.00 | 0.15% | 6,700 |
| Apr 14, 2026 | 646.00 | 653.00 | 644.00 | 647.00 | 647.00 | 0.15% | 1,000 |
| Apr 13, 2026 | 654.00 | 654.00 | 646.00 | 646.00 | 646.00 | -0.15% | 2,400 |
| Apr 10, 2026 | 649.00 | 650.00 | 646.00 | 647.00 | 647.00 | - | 2,800 |
| Apr 9, 2026 | 650.00 | 650.00 | 647.00 | 647.00 | 647.00 | 0.15% | 800 |
| Apr 8, 2026 | 642.00 | 650.00 | 642.00 | 646.00 | 646.00 | 1.41% | 4,900 |
| Apr 7, 2026 | 643.00 | 650.00 | 633.00 | 637.00 | 637.00 | -0.93% | 8,900 |
| Apr 6, 2026 | 636.00 | 643.00 | 636.00 | 643.00 | 643.00 | 0.47% | 4,600 |
| Apr 3, 2026 | 642.00 | 643.00 | 640.00 | 640.00 | 640.00 | -0.16% | 2,500 |