Zett Corporation (TYO:8135)
Japan · Delayed Price · Currency is JPY 443.00
+10.00 (2.31%)
Aug 20, 2026, 3:30 PM JST
Zett Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | - | 0.23% | 400 |
| Aug 19, 2026 | 440.00 | 440.00 | 432.00 | 433.00 | 433.00 | -1.59% | 29,600 |
| Aug 18, 2026 | 442.00 | 446.00 | 440.00 | 440.00 | 440.00 | -0.45% | 12,900 |
| Aug 17, 2026 | 450.00 | 450.00 | 441.00 | 442.00 | 442.00 | -1.78% | 16,000 |
| Aug 14, 2026 | 441.00 | 450.00 | 435.00 | 450.00 | 450.00 | 2.97% | 42,800 |
| Aug 13, 2026 | 436.00 | 440.00 | 436.00 | 437.00 | 437.00 | 0.23% | 4,300 |
| Aug 12, 2026 | 434.00 | 438.00 | 434.00 | 436.00 | 436.00 | 0.46% | 7,100 |
| Aug 10, 2026 | 432.00 | 443.00 | 432.00 | 434.00 | 434.00 | 2.12% | 19,400 |
| Aug 7, 2026 | 425.00 | 426.00 | 420.00 | 425.00 | 425.00 | 0.24% | 17,800 |
| Aug 6, 2026 | 425.00 | 426.00 | 420.00 | 424.00 | 424.00 | - | 6,800 |
| Aug 5, 2026 | 424.00 | 424.00 | 419.00 | 424.00 | 424.00 | - | 15,000 |
| Aug 4, 2026 | 422.00 | 424.00 | 420.00 | 424.00 | 424.00 | 0.47% | 6,600 |
| Aug 3, 2026 | 422.00 | 422.00 | 417.00 | 422.00 | 422.00 | 0.24% | 11,900 |
| Jul 31, 2026 | 423.00 | 424.00 | 421.00 | 421.00 | 421.00 | -0.24% | 7,500 |
| Jul 30, 2026 | 421.00 | 425.00 | 420.00 | 422.00 | 422.00 | 0.24% | 14,800 |
| Jul 29, 2026 | 438.00 | 438.00 | 420.00 | 421.00 | 421.00 | -2.09% | 31,600 |
| Jul 28, 2026 | 440.00 | 440.00 | 430.00 | 430.00 | 430.00 | -2.49% | 7,600 |
| Jul 27, 2026 | 450.00 | 452.00 | 438.00 | 441.00 | 441.00 | - | 53,600 |
| Jul 24, 2026 | 425.00 | 441.00 | 423.00 | 441.00 | 441.00 | 3.28% | 17,100 |
| Jul 23, 2026 | 429.00 | 431.00 | 426.00 | 427.00 | 427.00 | -0.23% | 8,500 |
| Jul 22, 2026 | 428.00 | 430.00 | 425.00 | 428.00 | 428.00 | -0.47% | 9,900 |
| Jul 21, 2026 | 428.00 | 430.00 | 424.00 | 430.00 | 430.00 | 0.47% | 14,900 |
| Jul 17, 2026 | 433.00 | 433.00 | 425.00 | 428.00 | 428.00 | -1.38% | 11,800 |
| Jul 16, 2026 | 430.00 | 434.00 | 430.00 | 434.00 | 434.00 | 0.70% | 8,100 |
| Jul 15, 2026 | 438.00 | 440.00 | 431.00 | 431.00 | 431.00 | 0.47% | 56,200 |
| Jul 14, 2026 | 426.00 | 431.00 | 425.00 | 429.00 | 429.00 | 0.94% | 16,100 |
| Jul 13, 2026 | 431.00 | 431.00 | 423.00 | 425.00 | 425.00 | - | 10,100 |
| Jul 10, 2026 | 424.00 | 425.00 | 421.00 | 425.00 | 425.00 | 0.47% | 13,400 |
| Jul 9, 2026 | 423.00 | 424.00 | 421.00 | 423.00 | 423.00 | - | 4,900 |
| Jul 8, 2026 | 421.00 | 425.00 | 421.00 | 423.00 | 423.00 | - | 9,500 |
| Jul 7, 2026 | 424.00 | 428.00 | 422.00 | 423.00 | 423.00 | -0.70% | 6,000 |
| Jul 6, 2026 | 422.00 | 426.00 | 422.00 | 426.00 | 426.00 | - | 10,100 |
| Jul 3, 2026 | 434.00 | 434.00 | 425.00 | 426.00 | 426.00 | -1.84% | 9,800 |
| Jul 2, 2026 | 434.00 | 434.00 | 430.00 | 434.00 | 434.00 | 0.70% | 5,300 |
| Jul 1, 2026 | 436.00 | 436.00 | 427.00 | 431.00 | 431.00 | -1.15% | 11,500 |
| Jun 30, 2026 | 425.00 | 436.00 | 422.00 | 436.00 | 436.00 | 3.07% | 23,800 |
| Jun 29, 2026 | 420.00 | 424.00 | 418.00 | 423.00 | 423.00 | 0.71% | 10,400 |
| Jun 26, 2026 | 415.00 | 424.00 | 415.00 | 420.00 | 420.00 | 0.96% | 14,700 |
| Jun 25, 2026 | 422.00 | 422.00 | 414.00 | 416.00 | 416.00 | -1.19% | 16,300 |
| Jun 24, 2026 | 418.00 | 421.00 | 418.00 | 421.00 | 421.00 | 0.48% | 8,800 |
| Jun 23, 2026 | 418.00 | 420.00 | 415.00 | 419.00 | 419.00 | 0.24% | 15,000 |
| Jun 22, 2026 | 419.00 | 422.00 | 417.00 | 418.00 | 418.00 | -0.95% | 7,200 |
| Jun 19, 2026 | 417.00 | 422.00 | 416.00 | 422.00 | 422.00 | 0.48% | 9,600 |
| Jun 18, 2026 | 419.00 | 421.00 | 413.00 | 420.00 | 420.00 | -0.47% | 18,700 |
| Jun 17, 2026 | 414.00 | 423.00 | 414.00 | 422.00 | 422.00 | 1.20% | 15,200 |
| Jun 16, 2026 | 418.00 | 420.00 | 413.00 | 417.00 | 417.00 | -0.24% | 13,800 |
| Jun 15, 2026 | 421.00 | 421.00 | 414.00 | 418.00 | 418.00 | -0.48% | 16,400 |
| Jun 12, 2026 | 420.00 | 421.00 | 413.00 | 420.00 | 420.00 | 0.72% | 13,300 |
| Jun 11, 2026 | 417.00 | 418.00 | 402.00 | 417.00 | 417.00 | 1.46% | 44,000 |
| Jun 10, 2026 | 410.00 | 418.00 | 407.00 | 411.00 | 411.00 | 0.24% | 23,100 |