Zett Corporation (TYO:8135)
Japan · Delayed Price · Currency is JPY 421.00
+5.00 (1.20%)
May 29, 2026, 3:30 PM JST
Zett Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 414.00 | 424.00 | 412.00 | 421.00 | 421.00 | 1.20% | 24,800 |
| May 28, 2026 | 419.00 | 421.00 | 413.00 | 416.00 | 416.00 | -0.72% | 8,400 |
| May 27, 2026 | 422.00 | 426.00 | 415.00 | 419.00 | 419.00 | -0.24% | 13,200 |
| May 26, 2026 | 415.00 | 422.00 | 411.00 | 420.00 | 420.00 | 1.45% | 21,000 |
| May 25, 2026 | 420.00 | 420.00 | 413.00 | 414.00 | 414.00 | -0.96% | 20,000 |
| May 22, 2026 | 411.00 | 423.00 | 411.00 | 418.00 | 418.00 | 1.95% | 36,300 |
| May 21, 2026 | 408.00 | 419.00 | 408.00 | 410.00 | 410.00 | 0.99% | 26,400 |
| May 20, 2026 | 415.00 | 415.00 | 406.00 | 406.00 | 406.00 | -2.17% | 20,800 |
| May 19, 2026 | 408.00 | 420.00 | 408.00 | 415.00 | 415.00 | 1.22% | 14,100 |
| May 18, 2026 | 417.00 | 417.00 | 408.00 | 410.00 | 410.00 | 0.24% | 24,700 |
| May 15, 2026 | 423.00 | 423.00 | 408.00 | 409.00 | 409.00 | -2.15% | 54,600 |
| May 14, 2026 | 421.00 | 428.00 | 418.00 | 418.00 | 418.00 | -1.88% | 17,900 |
| May 13, 2026 | 424.00 | 426.00 | 418.00 | 426.00 | 426.00 | 0.95% | 26,900 |
| May 12, 2026 | 432.00 | 433.00 | 422.00 | 422.00 | 422.00 | -1.86% | 42,300 |
| May 11, 2026 | 435.00 | 437.00 | 428.00 | 430.00 | 430.00 | 0.47% | 18,800 |
| 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 | -0.22% | 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 |