Zett Corporation (TYO:8135)
Japan · Delayed Price · Currency is JPY 535.00
-7.00 (-1.29%)
Mar 6, 2026, 10:59 AM JST
Zett Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 545.00 | 557.00 | 543.00 | 547.00 | - | 4.19% | 48,100 |
| Mar 4, 2026 | 529.00 | 536.00 | 513.00 | 525.00 | 525.00 | -4.20% | 105,900 |
| Mar 3, 2026 | 584.00 | 584.00 | 546.00 | 548.00 | 548.00 | -6.00% | 125,400 |
| Mar 2, 2026 | 595.00 | 600.00 | 580.00 | 583.00 | 583.00 | -5.05% | 196,800 |
| Feb 27, 2026 | 575.00 | 614.00 | 568.00 | 614.00 | 614.00 | 7.34% | 173,000 |
| Feb 26, 2026 | 578.00 | 581.00 | 565.00 | 572.00 | 572.00 | -1.04% | 65,800 |
| Feb 25, 2026 | 598.00 | 599.00 | 572.00 | 578.00 | 578.00 | -2.03% | 83,800 |
| Feb 24, 2026 | 582.00 | 590.00 | 574.00 | 590.00 | 590.00 | 3.15% | 106,300 |
| Feb 20, 2026 | 566.00 | 572.00 | 562.00 | 572.00 | 572.00 | - | 49,600 |
| Feb 19, 2026 | 570.00 | 575.00 | 563.00 | 572.00 | 572.00 | 0.35% | 24,400 |
| Feb 18, 2026 | 577.00 | 577.00 | 560.00 | 570.00 | 570.00 | 0.35% | 41,200 |
| Feb 17, 2026 | 578.00 | 583.00 | 568.00 | 568.00 | 568.00 | -0.18% | 68,300 |
| Feb 16, 2026 | 556.00 | 569.00 | 555.00 | 569.00 | 569.00 | 5.76% | 82,100 |
| Feb 13, 2026 | 550.00 | 550.00 | 533.00 | 538.00 | 538.00 | -3.24% | 46,500 |
| Feb 12, 2026 | 541.00 | 556.00 | 541.00 | 556.00 | 556.00 | 2.77% | 46,100 |
| Feb 10, 2026 | 546.00 | 555.00 | 541.00 | 541.00 | 541.00 | -0.92% | 33,500 |
| Feb 9, 2026 | 555.00 | 557.00 | 540.00 | 546.00 | 546.00 | -0.73% | 34,100 |
| Feb 6, 2026 | 555.00 | 559.00 | 545.00 | 550.00 | 550.00 | -0.90% | 46,700 |
| Feb 5, 2026 | 551.00 | 559.00 | 551.00 | 555.00 | 555.00 | 0.91% | 25,100 |
| Feb 4, 2026 | 546.00 | 554.00 | 544.00 | 550.00 | 550.00 | 0.92% | 24,400 |
| Feb 3, 2026 | 547.00 | 548.00 | 537.00 | 545.00 | 545.00 | 1.49% | 34,600 |
| Feb 2, 2026 | 532.00 | 552.00 | 532.00 | 537.00 | 537.00 | 0.56% | 48,300 |
| Jan 30, 2026 | 535.00 | 537.00 | 530.00 | 534.00 | 534.00 | -0.19% | 29,600 |
| Jan 29, 2026 | 535.00 | 536.00 | 524.00 | 535.00 | 535.00 | - | 50,400 |
| Jan 28, 2026 | 545.00 | 545.00 | 532.00 | 535.00 | 535.00 | -2.19% | 48,800 |
| Jan 27, 2026 | 547.00 | 550.00 | 541.00 | 547.00 | 547.00 | -0.55% | 20,600 |
| Jan 26, 2026 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | -0.90% | 52,100 |
| Jan 23, 2026 | 560.00 | 560.00 | 553.00 | 555.00 | 555.00 | -0.89% | 54,600 |
| 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 |