Zett Corporation (TYO:8135)
Japan · Delayed Price · Currency is JPY 422.00
+2.00 (0.48%)
Jun 19, 2026, 3:30 PM JST
Zett Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 408.00 | 420.00 | 408.00 | 410.00 | 410.00 | 0.24% | 14,800 |
| Jun 8, 2026 | 412.00 | 420.00 | 407.00 | 409.00 | 409.00 | -2.39% | 17,300 |
| Jun 5, 2026 | 408.00 | 421.00 | 408.00 | 419.00 | 419.00 | 2.70% | 24,900 |
| Jun 4, 2026 | 417.00 | 417.00 | 408.00 | 408.00 | 408.00 | -0.49% | 12,100 |
| Jun 3, 2026 | 410.00 | 416.00 | 409.00 | 410.00 | 410.00 | -0.24% | 18,400 |
| Jun 2, 2026 | 414.00 | 420.00 | 411.00 | 411.00 | 411.00 | -0.72% | 24,700 |
| Jun 1, 2026 | 421.00 | 421.00 | 414.00 | 414.00 | 414.00 | -1.66% | 16,100 |
| 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 |