Zeon Corporation (4205.T) JPX

Currency In JPY

4205.T Historical Return

If you invested ¥1000 in Zeon Corporation (4205.T) 10 years ago, it would be worth ¥3,576.59 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,959.03, while ¥1000 invested 1 year ago would be worth ¥1,467.68. This corresponds to total returns of 257.66%, 95.9%, 46.77%, respectively, with annualized returns of 13.58%, 14.4%, 46.77%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4205.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2,361.5	2,399.5	2,399.5	2,400	2,337.5	994,000
August 20, 2026	2,388	2,380.5	2,380.5	2,408	2,361.5	1.45M
August 19, 2026	2,421.5	2,363.5	2,363.5	2,440.5	2,342	1.38M
August 18, 2026	2,451	2,454	2,454	2,495.5	2,430	1.11M
August 17, 2026	2,477	2,467.5	2,467.5	2,486.5	2,457.5	779,800
August 14, 2026	2,449	2,455	2,455	2,497	2,433.5	986,700
August 13, 2026	2,467	2,457.5	2,457.5	2,495	2,443.5	689,400
August 12, 2026	2,457.5	2,459	2,459	2,467.5	2,430	630,900
August 10, 2026	2,429.5	2,445	2,445	2,480.5	2,425.5	850,700
August 07, 2026	2,420.5	2,428.5	2,428.5	2,444.5	2,408	789,500
August 06, 2026	2,375.5	2,403.5	2,403.5	2,418	2,372	658,600
August 05, 2026	2,337.5	2,376.5	2,376.5	2,384.5	2,318.5	986,800
August 04, 2026	2,243.5	2,275.5	2,275.5	2,290	2,238	908,400
August 03, 2026	2,261	2,244	2,244	2,269.5	2,186.5	1.26M
July 31, 2026	2,350	2,261	2,261	2,390	2,260.5	2.3M
July 30, 2026	2,270	2,315	2,315	2,387	2,242	2.61M
July 29, 2026	2,184	2,254	2,254	2,294.5	2,142	4.02M
July 28, 2026	2,230	2,182.5	2,182.5	2,238	2,168	767,600
July 27, 2026	2,253	2,257	2,257	2,258.5	2,222.5	769,900
July 24, 2026	2,229	2,215	2,215	2,238	2,203	661,900
July 23, 2026	2,276.5	2,256	2,256	2,289.5	2,250.5	627,800
July 22, 2026	2,259.5	2,256.5	2,256.5	2,298	2,248	796,900
July 21, 2026	2,255	2,241	2,241	2,256	2,204	717,400
July 17, 2026	2,272	2,220.5	2,220.5	2,278.5	2,179.5	924,900
July 16, 2026	2,301	2,264	2,264	2,313	2,255.5	711,900
July 15, 2026	2,310	2,338	2,338	2,338	2,285	615,800
July 14, 2026	2,235.5	2,282.5	2,282.5	2,297	2,218.5	653,700
July 13, 2026	2,299	2,224.5	2,224.5	2,304	2,202.5	700,500
July 10, 2026	2,314	2,249	2,249	2,314	2,234	726,000
July 09, 2026	2,341	2,290	2,290	2,347	2,270.5	1.04M
July 08, 2026	2,310	2,317	2,317	2,340.5	2,283.5	813,600
July 07, 2026	2,369.5	2,341.5	2,341.5	2,390	2,331.5	1.35M
July 06, 2026	2,322.5	2,344	2,344	2,350	2,310	928,000
July 03, 2026	2,294	2,307	2,307	2,321	2,250.5	620,000
July 02, 2026	2,296.5	2,293	2,293	2,328	2,273	702,200
July 01, 2026	2,367	2,276.5	2,276.5	2,367	2,265.5	840,400
June 30, 2026	2,394.5	2,355	2,355	2,403.5	2,339.5	645,600
June 29, 2026	2,410	2,393.5	2,393.5	2,428.5	2,357	613,800
June 26, 2026	2,424.5	2,396	2,396	2,441	2,364.5	935,600
June 25, 2026	2,392.5	2,424.5	2,424.5	2,455	2,365	826,700
June 24, 2026	2,318.5	2,342.5	2,342.5	2,380	2,312.5	723,600
June 23, 2026	2,349.5	2,314.5	2,314.5	2,358	2,314.5	796,300
June 22, 2026	2,325.5	2,364	2,364	2,370.5	2,324.5	757,100
June 19, 2026	2,364.5	2,334	2,334	2,397	2,334	1.31M
June 18, 2026	2,345	2,341.5	2,341.5	2,374	2,335	640,100
June 17, 2026	2,340	2,336.5	2,336.5	2,356	2,325	488,800
June 16, 2026	2,320	2,328.5	2,328.5	2,334	2,302.5	615,800
June 15, 2026	2,313	2,334	2,334	2,380	2,301.5	800,500
June 12, 2026	2,245.5	2,264	2,264	2,308	2,224.5	1.07M
June 11, 2026	2,137	2,195.5	2,195.5	2,215	2,137	1.01M
June 10, 2026	2,147	2,153.5	2,153.5	2,170	2,128.5	873,300
June 09, 2026	2,154.5	2,115.5	2,115.5	2,154.5	2,085.5	758,800
June 08, 2026	2,108.5	2,115.5	2,115.5	2,147.5	2,093	934,900
June 05, 2026	2,161	2,154.5	2,154.5	2,170	2,129	497,900
June 04, 2026	2,158	2,164	2,164	2,188.5	2,148.5	608,400
June 03, 2026	2,152	2,184.5	2,184.5	2,207.5	2,141	795,100
June 02, 2026	2,142	2,134	2,134	2,145.5	2,084	814,700
June 01, 2026	2,165	2,153	2,153	2,169.5	2,111.5	1.12M
May 29, 2026	2,190	2,189.5	2,189.5	2,214	2,179.5	1.3M
May 28, 2026	2,158	2,167.5	2,167.5	2,171	2,115.5	548,300