Zett Corporation (TYO:8135)
Japan · Delayed Price · Currency is JPY 421.00
-2.00 (-0.47%)
Oct 20, 2026, 3:30 PM JST
Zett Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 423.00 | 423.00 | 418.00 | 421.00 | 421.00 | -0.47% | 15,700 |
| Oct 19, 2026 | 420.00 | 424.00 | 420.00 | 423.00 | 423.00 | 0.71% | 19,900 |
| Oct 16, 2026 | 417.00 | 425.00 | 417.00 | 420.00 | 420.00 | 0.96% | 7,400 |
| Oct 15, 2026 | 423.00 | 424.00 | 412.00 | 416.00 | 416.00 | -1.65% | 20,800 |
| Oct 14, 2026 | 417.00 | 424.00 | 414.00 | 423.00 | 423.00 | 1.44% | 34,200 |
| Oct 13, 2026 | 420.00 | 423.00 | 417.00 | 417.00 | 417.00 | -0.71% | 9,100 |
| Oct 9, 2026 | 424.00 | 424.00 | 418.00 | 420.00 | 420.00 | -0.94% | 16,900 |
| Oct 8, 2026 | 424.00 | 426.00 | 421.00 | 424.00 | 424.00 | - | 17,000 |
| Oct 7, 2026 | 428.00 | 428.00 | 422.00 | 424.00 | 424.00 | -0.93% | 18,600 |
| Oct 6, 2026 | 434.00 | 434.00 | 426.00 | 428.00 | 428.00 | -1.38% | 20,200 |
| Oct 5, 2026 | 433.00 | 434.00 | 429.00 | 434.00 | 434.00 | 0.70% | 93,100 |
| Oct 2, 2026 | 434.00 | 434.00 | 430.00 | 431.00 | 431.00 | -0.69% | 5,100 |
| Oct 1, 2026 | 438.00 | 438.00 | 433.00 | 434.00 | 434.00 | -0.69% | 8,000 |
| Sep 30, 2026 | 435.00 | 438.00 | 432.00 | 437.00 | 437.00 | 1.16% | 4,800 |
| Sep 29, 2026 | 434.00 | 434.00 | 432.00 | 432.00 | 432.00 | -0.46% | 8,100 |
| Sep 28, 2026 | 431.00 | 437.00 | 431.00 | 434.00 | 434.00 | 0.70% | 25,100 |
| Sep 25, 2026 | 432.00 | 435.00 | 431.00 | 431.00 | 431.00 | 0.23% | 11,700 |
| Sep 24, 2026 | 432.00 | 435.00 | 430.00 | 430.00 | 430.00 | 0.47% | 8,400 |
| Sep 18, 2026 | 429.00 | 437.00 | 428.00 | 428.00 | 428.00 | -0.47% | 36,900 |
| Sep 17, 2026 | 429.00 | 433.00 | 428.00 | 430.00 | 430.00 | 0.23% | 11,100 |
| Sep 16, 2026 | 429.00 | 430.00 | 429.00 | 429.00 | 429.00 | -0.23% | 23,800 |
| Sep 15, 2026 | 430.00 | 430.00 | 428.00 | 430.00 | 430.00 | - | 6,200 |
| Sep 14, 2026 | 432.00 | 432.00 | 428.00 | 430.00 | 430.00 | 0.23% | 4,500 |
| Sep 11, 2026 | 435.00 | 437.00 | 429.00 | 429.00 | 429.00 | -2.50% | 16,300 |
| Sep 10, 2026 | 439.00 | 441.00 | 437.00 | 440.00 | 440.00 | 0.46% | 9,000 |
| Sep 9, 2026 | 430.00 | 438.00 | 430.00 | 438.00 | 438.00 | 0.23% | 13,100 |
| Sep 8, 2026 | 441.00 | 441.00 | 437.00 | 437.00 | 437.00 | -0.91% | 4,500 |
| Sep 7, 2026 | 443.00 | 443.00 | 439.00 | 441.00 | 441.00 | 0.92% | 5,500 |
| Sep 4, 2026 | 430.00 | 445.00 | 430.00 | 437.00 | 437.00 | 0.69% | 16,000 |
| Sep 3, 2026 | 431.00 | 438.00 | 431.00 | 434.00 | 434.00 | 0.23% | 7,600 |
| Sep 2, 2026 | 443.00 | 443.00 | 430.00 | 433.00 | 433.00 | -2.26% | 13,100 |
| Sep 1, 2026 | 440.00 | 445.00 | 440.00 | 443.00 | 443.00 | 0.68% | 6,000 |
| Aug 31, 2026 | 444.00 | 444.00 | 439.00 | 440.00 | 440.00 | -0.90% | 12,500 |
| Aug 28, 2026 | 446.00 | 446.00 | 440.00 | 444.00 | 444.00 | - | 7,100 |
| Aug 27, 2026 | 447.00 | 447.00 | 443.00 | 444.00 | 444.00 | -0.67% | 5,300 |
| Aug 26, 2026 | 439.00 | 448.00 | 439.00 | 447.00 | 447.00 | 0.90% | 23,200 |
| Aug 25, 2026 | 448.00 | 450.00 | 440.00 | 443.00 | 443.00 | -1.12% | 28,800 |
| Aug 24, 2026 | 448.00 | 449.00 | 439.00 | 448.00 | 448.00 | - | 43,900 |
| Aug 21, 2026 | 441.00 | 448.00 | 433.00 | 448.00 | 448.00 | 1.13% | 41,000 |
| Aug 20, 2026 | 434.00 | 443.00 | 433.00 | 443.00 | 443.00 | 2.31% | 28,100 |
| 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 |