Zoom Corporation (TYO:6694)
Japan · Delayed Price · Currency is JPY 838.00
+28.00 (3.46%)
Sep 9, 2026, 3:30 PM JST
Zoom Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 807.00 | 821.00 | 787.00 | 818.00 | - | 0.99% | 8,500 |
| Sep 8, 2026 | 777.00 | 822.00 | 777.00 | 810.00 | 810.00 | 5.47% | 30,500 |
| Sep 7, 2026 | 747.00 | 770.00 | 731.00 | 768.00 | 768.00 | 2.40% | 17,100 |
| Sep 4, 2026 | 727.00 | 750.00 | 717.00 | 750.00 | 750.00 | 4.75% | 12,500 |
| Sep 3, 2026 | 729.00 | 729.00 | 716.00 | 716.00 | 716.00 | -0.83% | 2,900 |
| Sep 2, 2026 | 727.00 | 730.00 | 722.00 | 722.00 | 722.00 | -0.14% | 6,100 |
| Sep 1, 2026 | 723.00 | 729.00 | 721.00 | 723.00 | 723.00 | 0.28% | 11,600 |
| Aug 31, 2026 | 712.00 | 721.00 | 708.00 | 721.00 | 721.00 | 1.41% | 10,400 |
| Aug 28, 2026 | 713.00 | 722.00 | 710.00 | 711.00 | 711.00 | -0.56% | 11,200 |
| Aug 27, 2026 | 735.00 | 735.00 | 707.00 | 715.00 | 715.00 | -3.25% | 20,800 |
| Aug 26, 2026 | 740.00 | 748.00 | 739.00 | 739.00 | 739.00 | -0.27% | 8,500 |
| Aug 25, 2026 | 735.00 | 742.00 | 735.00 | 741.00 | 741.00 | 0.82% | 2,500 |
| Aug 24, 2026 | 724.00 | 750.00 | 724.00 | 735.00 | 735.00 | 1.38% | 17,000 |
| Aug 21, 2026 | 730.00 | 730.00 | 718.00 | 725.00 | 725.00 | -0.68% | 3,800 |
| Aug 20, 2026 | 730.00 | 732.00 | 728.00 | 730.00 | 730.00 | 0.69% | 6,200 |
| Aug 19, 2026 | 713.00 | 730.00 | 712.00 | 725.00 | 725.00 | 1.40% | 2,800 |
| Aug 18, 2026 | 732.00 | 732.00 | 714.00 | 715.00 | 715.00 | -3.12% | 11,200 |
| Aug 17, 2026 | 748.00 | 753.00 | 733.00 | 738.00 | 738.00 | -2.77% | 23,000 |
| Aug 14, 2026 | 724.00 | 766.00 | 723.00 | 759.00 | 759.00 | 13.45% | 167,400 |
| Aug 13, 2026 | 660.00 | 673.00 | 654.00 | 669.00 | 669.00 | 0.75% | 21,000 |
| Aug 12, 2026 | 650.00 | 664.00 | 647.00 | 664.00 | 664.00 | 2.79% | 4,900 |
| Aug 10, 2026 | 645.00 | 646.00 | 645.00 | 646.00 | 646.00 | 0.16% | 2,100 |
| Aug 7, 2026 | 639.00 | 645.00 | 639.00 | 645.00 | 645.00 | 1.26% | 1,800 |
| Aug 6, 2026 | 643.00 | 643.00 | 637.00 | 637.00 | 637.00 | -1.09% | 900 |
| Aug 5, 2026 | 638.00 | 644.00 | 638.00 | 644.00 | 644.00 | 0.94% | 700 |
| Aug 4, 2026 | 640.00 | 640.00 | 637.00 | 638.00 | 638.00 | -0.31% | 5,100 |
| Aug 3, 2026 | 645.00 | 645.00 | 640.00 | 640.00 | 640.00 | 0.16% | 800 |
| Jul 31, 2026 | 644.00 | 644.00 | 638.00 | 639.00 | 639.00 | -0.62% | 1,000 |
| Jul 30, 2026 | 640.00 | 643.00 | 637.00 | 643.00 | 643.00 | 0.47% | 4,200 |
| Jul 29, 2026 | 639.00 | 643.00 | 639.00 | 640.00 | 640.00 | 0.31% | 700 |
| Jul 28, 2026 | 636.00 | 638.00 | 636.00 | 638.00 | 638.00 | - | 500 |
| Jul 27, 2026 | 637.00 | 638.00 | 635.00 | 638.00 | 638.00 | 0.16% | 3,100 |
| Jul 24, 2026 | 641.00 | 641.00 | 636.00 | 637.00 | 637.00 | -0.31% | 1,800 |
| Jul 23, 2026 | 644.00 | 644.00 | 636.00 | 639.00 | 639.00 | -0.16% | 7,200 |
| Jul 22, 2026 | 643.00 | 643.00 | 640.00 | 640.00 | 640.00 | - | 800 |
| Jul 21, 2026 | 640.00 | 640.00 | 633.00 | 640.00 | 640.00 | - | 1,900 |
| Jul 17, 2026 | 645.00 | 645.00 | 636.00 | 640.00 | 640.00 | -0.78% | 1,000 |
| Jul 16, 2026 | 643.00 | 645.00 | 640.00 | 645.00 | 645.00 | 0.94% | 2,700 |
| Jul 15, 2026 | 638.00 | 639.00 | 638.00 | 639.00 | 639.00 | 0.79% | 1,500 |
| Jul 14, 2026 | 638.00 | 638.00 | 634.00 | 634.00 | 634.00 | -0.63% | 800 |
| Jul 13, 2026 | 638.00 | 638.00 | 634.00 | 638.00 | 638.00 | - | 2,000 |
| Jul 10, 2026 | 634.00 | 638.00 | 634.00 | 638.00 | 638.00 | 0.63% | 900 |
| Jul 9, 2026 | 630.00 | 634.00 | 630.00 | 634.00 | 634.00 | -0.47% | 1,100 |
| Jul 8, 2026 | 636.00 | 637.00 | 636.00 | 637.00 | 637.00 | 0.47% | 1,200 |
| Jul 7, 2026 | 631.00 | 636.00 | 631.00 | 634.00 | 634.00 | 0.48% | 900 |
| Jul 6, 2026 | 635.00 | 635.00 | 631.00 | 631.00 | 631.00 | -0.32% | 3,800 |
| Jul 3, 2026 | 631.00 | 634.00 | 628.00 | 633.00 | 633.00 | - | 8,400 |
| Jul 2, 2026 | 631.00 | 633.00 | 628.00 | 633.00 | 633.00 | 0.16% | 7,400 |
| Jul 1, 2026 | 633.00 | 633.00 | 631.00 | 632.00 | 632.00 | -0.16% | 4,000 |
| Jun 30, 2026 | 637.00 | 637.00 | 621.00 | 633.00 | 633.00 | -0.16% | 7,200 |