Zeon Corporation (4205.T) JPX

1,726.50

-31(-1.76%)

Updated at December 05 10:09AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20251,7401,757.51,757.51,762.51,730.5508,000
December 03, 20251,7631,741.51,741.51,7691,737.5564,800
December 02, 20251,7601,7631,7631,7721,754.5437,700
December 01, 20251,786.51,7611,7611,7931,750745,400
November 28, 20251,7501,784.51,784.51,7881,747870,600
November 27, 20251,7391,7561,7561,7571,736.5515,400
November 26, 20251,720.51,732.51,732.51,7351,718736,000
November 25, 20251,7201,711.51,711.51,7221,693752,000
November 21, 20251,6751,7021,7021,703.51,673923,400
November 20, 20251,695.51,6941,6941,6991,679.5685,200
November 19, 20251,671.51,6691,6691,6891,657725,800
November 18, 20251,672.51,665.51,665.51,6891,660.51.04M
November 17, 20251,6801,6901,6901,6901,672611,500
November 14, 20251,6671,6921,6921,6921,660832,200
November 13, 20251,678.51,6791,6791,6791,665684,500
November 12, 20251,6511,678.51,678.51,682.51,648834,500
November 11, 20251,653.51,651.51,651.51,684.51,6441.25M
November 10, 20251,625.51,6321,6321,639.51,616662,300
November 07, 20251,6091,616.51,616.51,616.51,598624,000
November 06, 20251,6111,607.51,607.51,626.51,601.5734,500
November 05, 20251,598.51,6101,6101,6101,5691.01M
November 04, 20251,5861,609.51,609.51,6171,5691.47M
October 31, 20251,5381,583.51,583.51,6071,5382.8M
October 30, 20251,656.51,686.51,686.51,686.51,6411.16M
October 29, 20251,6751,662.51,662.51,678.51,657938,700
October 28, 20251,7001,661.51,661.51,7021,661.5723,800
October 27, 20251,6931,7141,7141,7141,687813,700
October 24, 20251,682.51,6791,6791,685.51,675403,900
October 23, 20251,6501,6711,6711,6711,648552,400
October 22, 20251,641.51,6551,6551,658.51,641525,400
October 21, 20251,6501,649.51,649.51,6571,641.5406,600
October 20, 20251,651.51,6461,6461,6551,632.5475,700
October 17, 20251,6281,6321,6321,639.51,623327,300
October 16, 20251,6501,6331,6331,6521,628473,300
October 15, 20251,6281,643.51,643.51,6491,628615,800
October 14, 20251,6101,6141,6141,637.51,603.51.18M
October 10, 20251,646.51,6301,6301,649.51,628778,300
October 09, 20251,6451,6691,6691,6691,642804,700
October 08, 20251,650.51,6501,6501,6641,646.5883,200
October 07, 20251,6591,6661,6661,6661,647601,300
October 06, 20251,6611,6411,6411,6611,627.5770,100
October 03, 20251,6221,6211,6211,6341,613.5529,500
October 02, 20251,6111,6211,6211,625.51,601572,200
October 01, 20251,6401,6201,6201,642.51,606.5603,900
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved