Zett Corporation (TYO:8135)
Japan · Delayed Price · Currency is JPY 428.00
-1.00 (-0.23%)
May 8, 2026, 3:30 PM JST
Zett Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 430.00 | 431.00 | 421.00 | 428.00 | 428.00 | -0.23% | 43,700 |
| May 7, 2026 | 429.00 | 434.00 | 423.00 | 429.00 | 429.00 | 0.94% | 36,700 |
| May 1, 2026 | 429.00 | 437.00 | 422.00 | 425.00 | 425.00 | -0.70% | 35,100 |
| Apr 30, 2026 | 442.00 | 442.00 | 424.00 | 428.00 | 428.00 | -3.39% | 50,100 |
| Apr 28, 2026 | 443.00 | 444.00 | 435.00 | 443.00 | 443.00 | 3.75% | 31,200 |
| Apr 27, 2026 | 442.00 | 442.00 | 427.00 | 427.00 | 427.00 | -2.95% | 39,500 |
| Apr 24, 2026 | 448.00 | 448.00 | 440.00 | 440.00 | 440.00 | -1.79% | 36,900 |
| Apr 23, 2026 | 454.00 | 460.00 | 448.00 | 448.00 | 448.00 | -1.10% | 16,700 |
| Apr 22, 2026 | 459.00 | 462.00 | 452.00 | 453.00 | 453.00 | -0.66% | 6,200 |
| Apr 21, 2026 | 459.00 | 460.00 | 454.00 | 456.00 | 456.00 | 1.11% | 24,000 |
| Apr 20, 2026 | 456.00 | 458.00 | 449.00 | 451.00 | 451.00 | 0.22% | 17,300 |
| Apr 17, 2026 | 456.00 | 458.00 | 449.00 | 450.00 | 450.00 | -1.10% | 11,000 |
| Apr 16, 2026 | 447.00 | 457.00 | 447.00 | 455.00 | 455.00 | 2.25% | 11,400 |
| Apr 15, 2026 | 447.00 | 453.00 | 444.00 | 445.00 | 445.00 | 0.45% | 30,800 |
| Apr 14, 2026 | 447.00 | 451.00 | 441.00 | 443.00 | 443.00 | -0.45% | 18,300 |
| Apr 13, 2026 | 443.00 | 451.00 | 442.00 | 445.00 | 445.00 | - | 19,400 |
| Apr 10, 2026 | 455.00 | 459.00 | 445.00 | 445.00 | 445.00 | -1.98% | 36,100 |
| Apr 9, 2026 | 459.00 | 462.00 | 453.00 | 454.00 | 454.00 | -1.09% | 27,800 |
| Apr 8, 2026 | 457.00 | 463.00 | 456.00 | 459.00 | 459.00 | 2.23% | 29,000 |
| Apr 7, 2026 | 454.00 | 457.00 | 447.00 | 449.00 | 449.00 | -0.22% | 15,800 |
| Apr 6, 2026 | 456.00 | 456.00 | 445.00 | 450.00 | 450.00 | 0.22% | 57,500 |
| Apr 3, 2026 | 449.00 | 453.00 | 448.00 | 449.00 | 449.00 | 0.22% | 15,500 |
| Apr 2, 2026 | 452.00 | 463.00 | 446.00 | 448.00 | 448.00 | -1.54% | 72,200 |
| Apr 1, 2026 | 453.00 | 465.00 | 452.00 | 455.00 | 455.00 | 2.25% | 27,200 |
| Mar 31, 2026 | 441.00 | 466.00 | 440.00 | 445.00 | 445.00 | -0.22% | 40,500 |
| Mar 30, 2026 | 447.00 | 448.00 | 440.00 | 446.00 | 446.00 | -4.09% | 33,100 |
| Mar 27, 2026 | 460.00 | 470.00 | 459.00 | 465.00 | 447.00 | 0.65% | 39,000 |
| Mar 26, 2026 | 474.00 | 474.00 | 458.00 | 462.00 | 444.12 | -2.12% | 46,700 |
| Mar 25, 2026 | 472.00 | 486.00 | 464.00 | 472.00 | 453.73 | 1.72% | 50,200 |
| Mar 24, 2026 | 457.00 | 464.00 | 454.00 | 464.00 | 446.04 | 3.34% | 41,700 |
| Mar 23, 2026 | 456.00 | 459.00 | 448.00 | 449.00 | 431.62 | -4.47% | 66,600 |
| Mar 19, 2026 | 479.00 | 486.00 | 470.00 | 470.00 | 451.81 | -3.49% | 77,400 |
| Mar 18, 2026 | 486.00 | 488.00 | 484.00 | 487.00 | 468.15 | 1.04% | 20,600 |
| Mar 17, 2026 | 485.00 | 488.00 | 480.00 | 482.00 | 463.34 | 0.63% | 35,600 |
| Mar 16, 2026 | 479.00 | 488.00 | 472.00 | 479.00 | 460.46 | -3.62% | 122,600 |
| Mar 13, 2026 | 490.00 | 499.00 | 486.00 | 497.00 | 477.76 | -0.60% | 50,700 |
| Mar 12, 2026 | 514.00 | 516.00 | 499.00 | 500.00 | 480.65 | -3.10% | 105,900 |
| Mar 11, 2026 | 524.00 | 528.00 | 516.00 | 516.00 | 496.03 | -0.58% | 44,400 |
| Mar 10, 2026 | 522.00 | 527.00 | 511.00 | 519.00 | 498.91 | 0.39% | 52,600 |
| Mar 9, 2026 | 511.00 | 518.00 | 504.00 | 517.00 | 496.99 | -5.31% | 96,900 |
| Mar 6, 2026 | 541.00 | 547.00 | 525.00 | 546.00 | 524.86 | 0.74% | 68,600 |
| Mar 5, 2026 | 545.00 | 557.00 | 539.00 | 542.00 | 521.02 | 3.24% | 75,100 |
| Mar 4, 2026 | 529.00 | 536.00 | 513.00 | 525.00 | 504.68 | -4.20% | 105,900 |
| Mar 3, 2026 | 584.00 | 584.00 | 546.00 | 548.00 | 526.79 | -6.00% | 125,400 |
| Mar 2, 2026 | 595.00 | 600.00 | 580.00 | 583.00 | 560.43 | -5.05% | 196,800 |
| Feb 27, 2026 | 575.00 | 614.00 | 568.00 | 614.00 | 590.23 | 7.34% | 173,000 |
| Feb 26, 2026 | 578.00 | 581.00 | 565.00 | 572.00 | 549.86 | -1.04% | 65,800 |
| Feb 25, 2026 | 598.00 | 599.00 | 572.00 | 578.00 | 555.63 | -2.03% | 83,800 |
| Feb 24, 2026 | 582.00 | 590.00 | 574.00 | 590.00 | 567.16 | 3.15% | 106,300 |
| Feb 20, 2026 | 566.00 | 572.00 | 562.00 | 572.00 | 549.86 | - | 49,600 |