Zeon Corporation (4205.T) JPX

1,646.50

-19.5(-1.17%)

Updated at September 30 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 30, 20251,6601,646.51,646.51,6691,637595,100
September 29, 20251,6611,6661,6661,6691,653.5672,800
September 26, 20251,6851,6931,6571,705.51,683749,400
September 25, 20251,6851,6841,648.191,689.51,677.5582,100
September 24, 20251,6881,6771,641.341,6881,664804,200
September 22, 20251,6801,6951,6951,696.51,677664,300
September 19, 20251,701.51,666.51,666.51,7051,666.52.03M
September 18, 20251,7001,703.51,703.51,7051,688913,800
September 17, 20251,723.51,7001,7001,7261,700913,800
September 16, 20251,7301,723.51,723.51,7321,718.5614,100
September 12, 20251,7321,735.51,735.51,747.51,730.5489,800
September 11, 20251,7301,7241,7241,731.51,716443,600
September 10, 20251,7271,7291,7291,733.51,722381,200
September 09, 20251,7401,724.51,724.51,7451,717.5615,900
September 08, 20251,7351,731.51,731.51,7371,720551,800
September 05, 20251,7041,725.51,725.51,7291,702536,300
September 04, 20251,6901,697.51,697.51,704.51,685.5427,400
September 03, 20251,7031,6901,6901,713.51,685.5662,700
September 02, 20251,702.51,707.51,707.51,721.51,698435,700
September 01, 20251,6901,7001,7001,7001,681402,200
August 29, 20251,7051,6971,6971,7081,696328,300
August 28, 20251,7051,7071,7071,7121,701485,200
August 27, 20251,686.51,700.51,700.51,7071,684481,100
August 26, 20251,707.51,6851,6851,708.51,6841.05M
August 25, 20251,7051,706.51,706.51,7151,698465,800
August 22, 20251,6901,6971,6971,6971,683636,100
August 21, 20251,672.51,690.51,690.51,695.51,666721,100
August 20, 20251,6611,671.51,671.51,6771,657543,900
August 19, 20251,6551,6611,6611,6631,651469,200
August 18, 20251,6481,654.51,654.51,6591,643.5695,800
August 15, 20251,636.51,635.51,635.51,642.51,624666,100
August 14, 20251,654.51,6321,6321,657.51,629631,900
August 13, 20251,6511,661.51,661.51,6741,642639,700
August 12, 20251,6591,648.51,648.51,669.51,640.51M
August 08, 20251,673.51,6621,6621,6821,661611,900
August 07, 20251,6541,665.51,665.51,666.51,650.5459,700
August 06, 20251,6401,6541,6541,6601,640634,600
August 05, 20251,6401,630.51,630.51,6481,630.5446,100
August 04, 20251,6061,6311,6311,6311,603661,200
August 01, 20251,6151,6381,6381,643.51,603.51.02M
July 31, 20251,672.51,6091,6091,6821,6082.19M
July 30, 20251,594.51,6041,6041,6101,590519,900
July 29, 20251,5871,595.51,595.51,6031,585356,200
July 28, 20251,6061,6051,6051,6151,600.5425,200
July 25, 20251,6001,606.51,606.51,606.51,582.5517,000
July 24, 20251,5951,605.51,605.51,6111,588554,400
July 23, 20251,571.51,589.51,589.51,5991,571773,500
July 22, 20251,5551,5661,5661,571.51,553.5470,400
July 18, 20251,560.51,5551,5551,5651,555410,300
July 17, 20251,5381,560.51,560.51,5631,530.5544,000
July 16, 20251,5601,549.51,549.51,5651,547.5611,900
July 15, 20251,547.51,544.51,544.51,5541,540.5536,300
July 14, 20251,5501,547.51,547.51,5581,543643,900
July 11, 20251,5491,5501,5501,565.51,543509,900
July 10, 20251,536.51,540.51,540.51,545.51,532.5541,100
July 09, 20251,533.51,536.51,536.51,554.51,532.5603,600
July 08, 20251,5161,5281,5281,533.51,514705,600
July 07, 20251,589.51,5161,5161,5901,5131.06M
July 04, 20251,5081,5231,5231,5241,507.5519,100
July 03, 20251,5001,506.51,506.51,516.51,493591,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved