Zett Corporation (TYO:8135)
Japan · Delayed Price · Currency is JPY 465.00
+3.00 (0.65%)
At close: Mar 27, 2026
Zett Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 460.00 | 470.00 | 459.00 | 465.00 | 465.00 | 0.65% | 39,000 |
| Mar 26, 2026 | 474.00 | 474.00 | 458.00 | 462.00 | 462.00 | -2.12% | 46,700 |
| Mar 25, 2026 | 472.00 | 486.00 | 464.00 | 472.00 | 472.00 | 1.72% | 50,200 |
| Mar 24, 2026 | 457.00 | 464.00 | 454.00 | 464.00 | 464.00 | 3.34% | 41,700 |
| Mar 23, 2026 | 456.00 | 459.00 | 448.00 | 449.00 | 449.00 | -4.47% | 66,600 |
| Mar 19, 2026 | 479.00 | 486.00 | 470.00 | 470.00 | 470.00 | -3.49% | 77,400 |
| Mar 18, 2026 | 486.00 | 488.00 | 484.00 | 487.00 | 487.00 | 1.04% | 20,600 |
| Mar 17, 2026 | 485.00 | 488.00 | 480.00 | 482.00 | 482.00 | 0.63% | 35,600 |
| Mar 16, 2026 | 479.00 | 488.00 | 472.00 | 479.00 | 479.00 | -3.62% | 122,600 |
| Mar 13, 2026 | 490.00 | 499.00 | 486.00 | 497.00 | 497.00 | -0.60% | 50,700 |
| Mar 12, 2026 | 514.00 | 516.00 | 499.00 | 500.00 | 500.00 | -3.10% | 105,900 |
| Mar 11, 2026 | 524.00 | 528.00 | 516.00 | 516.00 | 516.00 | -0.58% | 44,400 |
| Mar 10, 2026 | 522.00 | 527.00 | 511.00 | 519.00 | 519.00 | 0.39% | 52,600 |
| Mar 9, 2026 | 511.00 | 518.00 | 504.00 | 517.00 | 517.00 | -5.31% | 96,900 |
| Mar 6, 2026 | 541.00 | 547.00 | 525.00 | 546.00 | 546.00 | 0.74% | 68,600 |
| Mar 5, 2026 | 545.00 | 557.00 | 539.00 | 542.00 | 542.00 | 3.24% | 75,100 |
| 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 |