Zett Corporation (TYO:8135)
Japan · Delayed Price · Currency is JPY 555.00
-5.00 (-0.89%)
At close: Jan 23, 2026
Zett Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 560.00 | 560.00 | 553.00 | 554.00 | - | -1.07% | 36,900 |
| Jan 22, 2026 | 565.00 | 569.00 | 556.00 | 560.00 | 560.00 | 0.90% | 46,900 |
| Jan 21, 2026 | 556.00 | 564.00 | 553.00 | 555.00 | 555.00 | -2.63% | 41,500 |
| Jan 20, 2026 | 577.00 | 577.00 | 563.00 | 570.00 | 570.00 | -1.38% | 52,200 |
| Jan 19, 2026 | 593.00 | 593.00 | 571.00 | 578.00 | 578.00 | -0.86% | 57,800 |
| Jan 16, 2026 | 598.00 | 600.00 | 578.00 | 583.00 | 583.00 | 2.64% | 97,300 |
| Jan 15, 2026 | 551.00 | 574.00 | 551.00 | 568.00 | 568.00 | 3.65% | 79,600 |
| Jan 14, 2026 | 544.00 | 554.00 | 544.00 | 548.00 | 548.00 | -0.90% | 45,500 |
| Jan 13, 2026 | 561.00 | 565.00 | 544.00 | 553.00 | 553.00 | -0.54% | 91,100 |
| Jan 9, 2026 | 549.00 | 563.00 | 547.00 | 556.00 | 556.00 | 2.77% | 86,700 |
| Jan 8, 2026 | 558.00 | 559.00 | 530.00 | 541.00 | 541.00 | -3.05% | 124,200 |
| Jan 7, 2026 | 544.00 | 567.00 | 543.00 | 558.00 | 558.00 | 3.53% | 126,000 |
| Jan 6, 2026 | 518.00 | 545.00 | 512.00 | 539.00 | 539.00 | 4.66% | 98,900 |
| Jan 5, 2026 | 518.00 | 527.00 | 501.00 | 515.00 | 515.00 | 1.38% | 111,300 |
| Dec 30, 2025 | 507.00 | 509.00 | 500.00 | 508.00 | 508.00 | -0.39% | 31,600 |
| Dec 29, 2025 | 510.00 | 530.00 | 498.00 | 510.00 | 510.00 | 4.51% | 124,600 |
| Dec 26, 2025 | 469.00 | 490.00 | 466.00 | 488.00 | 488.00 | 5.40% | 59,500 |
| Dec 25, 2025 | 464.00 | 467.00 | 455.00 | 463.00 | 463.00 | 1.54% | 54,000 |
| Dec 24, 2025 | 457.00 | 462.00 | 454.00 | 456.00 | 456.00 | 0.44% | 28,500 |
| Dec 23, 2025 | 455.00 | 460.00 | 453.00 | 454.00 | 454.00 | 0.22% | 37,500 |
| Dec 22, 2025 | 463.00 | 473.00 | 453.00 | 453.00 | 453.00 | -1.31% | 54,600 |
| Dec 19, 2025 | 450.00 | 459.00 | 448.00 | 459.00 | 459.00 | 2.91% | 57,000 |
| Dec 18, 2025 | 446.00 | 447.00 | 441.00 | 446.00 | 446.00 | -0.89% | 40,200 |
| Dec 17, 2025 | 449.00 | 455.00 | 446.00 | 450.00 | 450.00 | 0.22% | 63,100 |
| Dec 16, 2025 | 445.00 | 456.00 | 442.00 | 449.00 | 449.00 | 2.75% | 47,700 |
| Dec 15, 2025 | 440.00 | 445.00 | 437.00 | 437.00 | 437.00 | - | 44,500 |
| Dec 12, 2025 | 435.00 | 438.00 | 432.00 | 437.00 | 437.00 | 0.46% | 33,000 |
| Dec 11, 2025 | 441.00 | 445.00 | 434.00 | 435.00 | 435.00 | -2.90% | 73,800 |
| Dec 10, 2025 | 452.00 | 452.00 | 444.00 | 448.00 | 448.00 | -0.88% | 33,200 |
| Dec 9, 2025 | 454.00 | 456.00 | 450.00 | 452.00 | 452.00 | -0.44% | 19,700 |
| Dec 8, 2025 | 457.00 | 457.00 | 452.00 | 454.00 | 454.00 | 0.22% | 19,000 |
| Dec 5, 2025 | 461.00 | 461.00 | 453.00 | 453.00 | 453.00 | -1.74% | 8,700 |
| Dec 4, 2025 | 458.00 | 463.00 | 458.00 | 461.00 | 461.00 | 0.22% | 5,100 |
| Dec 3, 2025 | 460.00 | 464.00 | 457.00 | 460.00 | 460.00 | - | 7,300 |
| Dec 2, 2025 | 463.00 | 464.00 | 460.00 | 460.00 | 460.00 | - | 3,000 |
| Dec 1, 2025 | 462.00 | 464.00 | 458.00 | 460.00 | 460.00 | - | 14,300 |
| Nov 28, 2025 | 464.00 | 465.00 | 459.00 | 460.00 | 460.00 | - | 10,000 |
| Nov 27, 2025 | 465.00 | 468.00 | 459.00 | 460.00 | 460.00 | - | 23,900 |
| Nov 26, 2025 | 460.00 | 468.00 | 454.00 | 460.00 | 460.00 | -1.50% | 28,900 |
| Nov 25, 2025 | 453.00 | 469.00 | 447.00 | 467.00 | 467.00 | 3.09% | 55,300 |
| Nov 21, 2025 | 444.00 | 463.00 | 442.00 | 453.00 | 453.00 | 2.03% | 12,300 |
| Nov 20, 2025 | 444.00 | 445.00 | 436.00 | 444.00 | 444.00 | -0.45% | 30,400 |
| Nov 19, 2025 | 449.00 | 449.00 | 442.00 | 446.00 | 446.00 | -0.67% | 21,000 |
| Nov 18, 2025 | 451.00 | 454.00 | 449.00 | 449.00 | 449.00 | -0.44% | 12,900 |
| Nov 17, 2025 | 462.00 | 462.00 | 451.00 | 451.00 | 451.00 | -2.38% | 26,000 |
| Nov 14, 2025 | 472.00 | 478.00 | 453.00 | 462.00 | 462.00 | -0.43% | 47,000 |
| Nov 13, 2025 | 466.00 | 478.00 | 461.00 | 464.00 | 464.00 | 0.22% | 36,900 |
| Nov 12, 2025 | 460.00 | 463.00 | 457.00 | 463.00 | 463.00 | 1.31% | 7,300 |
| Nov 11, 2025 | 461.00 | 461.00 | 452.00 | 457.00 | 457.00 | -0.65% | 14,800 |
| Nov 10, 2025 | 454.00 | 460.00 | 449.00 | 460.00 | 460.00 | 1.55% | 8,700 |