Zeon Corporation - 4205.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	1,650	1,649.5	1,649.5	1,657	1,641.5	406,600
October 20, 2025	1,651.5	1,646	1,646	1,655	1,632.5	475,700
October 17, 2025	1,628	1,632	1,632	1,639.5	1,623	327,300
October 16, 2025	1,650	1,633	1,633	1,652	1,628	473,300
October 15, 2025	1,628	1,643.5	1,643.5	1,649	1,628	615,800
October 14, 2025	1,610	1,614	1,614	1,637.5	1,603.5	1.18M
October 10, 2025	1,646.5	1,630	1,630	1,649.5	1,628	778,300
October 09, 2025	1,645	1,669	1,669	1,669	1,642	804,700
October 08, 2025	1,650.5	1,650	1,650	1,664	1,646.5	883,200
October 07, 2025	1,659	1,666	1,666	1,666	1,647	601,300
October 06, 2025	1,661	1,641	1,641	1,661	1,627.5	770,100
October 03, 2025	1,622	1,621	1,621	1,634	1,613.5	529,500
October 02, 2025	1,611	1,621	1,621	1,625.5	1,601	572,200
October 01, 2025	1,640	1,620	1,620	1,642.5	1,606.5	603,900
September 30, 2025	1,660	1,646.5	1,646.5	1,669	1,637	595,100
September 29, 2025	1,661	1,666	1,666	1,669	1,653.5	672,800
September 26, 2025	1,685	1,693	1,657	1,705.5	1,683	749,400
September 25, 2025	1,685	1,684	1,648.19	1,689.5	1,677.5	582,100
September 24, 2025	1,688	1,677	1,641.34	1,688	1,664	804,200
September 22, 2025	1,680	1,695	1,695	1,696.5	1,677	664,300
September 19, 2025	1,701.5	1,666.5	1,666.5	1,705	1,666.5	2.03M
September 18, 2025	1,700	1,703.5	1,703.5	1,705	1,688	913,800
September 17, 2025	1,723.5	1,700	1,700	1,726	1,700	913,800
September 16, 2025	1,730	1,723.5	1,723.5	1,732	1,718.5	614,100
September 12, 2025	1,732	1,735.5	1,735.5	1,747.5	1,730.5	489,800
September 11, 2025	1,730	1,724	1,724	1,731.5	1,716	443,600
September 10, 2025	1,727	1,729	1,729	1,733.5	1,722	381,200
September 09, 2025	1,740	1,724.5	1,724.5	1,745	1,717.5	615,900
September 08, 2025	1,735	1,731.5	1,731.5	1,737	1,720	551,800
September 05, 2025	1,704	1,725.5	1,725.5	1,729	1,702	536,300
September 04, 2025	1,690	1,697.5	1,697.5	1,704.5	1,685.5	427,400
September 03, 2025	1,703	1,690	1,690	1,713.5	1,685.5	662,700
September 02, 2025	1,702.5	1,707.5	1,707.5	1,721.5	1,698	435,700
September 01, 2025	1,690	1,700	1,700	1,700	1,681	402,200
August 29, 2025	1,705	1,697	1,697	1,708	1,696	328,300
August 28, 2025	1,705	1,707	1,707	1,712	1,701	485,200
August 27, 2025	1,686.5	1,700.5	1,700.5	1,707	1,684	481,100
August 26, 2025	1,707.5	1,685	1,685	1,708.5	1,684	1.05M
August 25, 2025	1,705	1,706.5	1,706.5	1,715	1,698	465,800
August 22, 2025	1,690	1,697	1,697	1,697	1,683	636,100
August 21, 2025	1,672.5	1,690.5	1,690.5	1,695.5	1,666	721,100
August 20, 2025	1,661	1,671.5	1,671.5	1,677	1,657	543,900
August 19, 2025	1,655	1,661	1,661	1,663	1,651	469,200
August 18, 2025	1,648	1,654.5	1,654.5	1,659	1,643.5	695,800
August 15, 2025	1,636.5	1,635.5	1,635.5	1,642.5	1,624	666,100
August 14, 2025	1,654.5	1,632	1,632	1,657.5	1,629	631,900
August 13, 2025	1,651	1,661.5	1,661.5	1,674	1,642	639,700
August 12, 2025	1,659	1,648.5	1,648.5	1,669.5	1,640.5	1M
August 08, 2025	1,673.5	1,662	1,662	1,682	1,661	611,900
August 07, 2025	1,654	1,665.5	1,665.5	1,666.5	1,650.5	459,700
August 06, 2025	1,640	1,654	1,654	1,660	1,640	634,600
August 05, 2025	1,640	1,630.5	1,630.5	1,648	1,630.5	446,100
August 04, 2025	1,606	1,631	1,631	1,631	1,603	661,200
August 01, 2025	1,615	1,638	1,638	1,643.5	1,603.5	1.02M
July 31, 2025	1,672.5	1,609	1,609	1,682	1,608	2.19M
July 30, 2025	1,594.5	1,604	1,604	1,610	1,590	519,900
July 29, 2025	1,587	1,595.5	1,595.5	1,603	1,585	356,200
July 28, 2025	1,606	1,605	1,605	1,615	1,600.5	425,200
July 25, 2025	1,600	1,606.5	1,606.5	1,606.5	1,582.5	517,000
July 24, 2025	1,595	1,605.5	1,605.5	1,611	1,588	554,400

Zeon Corporation (4205.T) JPX