If you invested ¥1000 in Zeon Corporation (4205.T) 10 years ago, it would be worth ¥3,446.85 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,620.03, while ¥1000 invested 1 year ago would be worth ¥1,400.45. This corresponds to total returns of 244.68%, 62%, 40.04%, respectively, with annualized returns of 13.17%, 10.14%, 40.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 2,290 | 2,326 | 2,326 | 2,335.5 | 2,273.5 | 863,100 |
| September 10, 2026 | 2,335 | 2,352.5 | 2,352.5 | 2,354.5 | 2,330.5 | 780,000 |
| September 09, 2026 | 2,366 | 2,347.5 | 2,347.5 | 2,380.5 | 2,339.5 | 755,300 |
| September 08, 2026 | 2,416.5 | 2,354 | 2,354 | 2,437.5 | 2,354 | 1.02M |
| September 07, 2026 | 2,479 | 2,447 | 2,447 | 2,488 | 2,432.5 | 836,000 |
| September 04, 2026 | 2,480 | 2,458 | 2,458 | 2,488 | 2,428.5 | 966,000 |
| September 03, 2026 | 2,507.5 | 2,482.5 | 2,482.5 | 2,515 | 2,474 | 711,900 |
| September 02, 2026 | 2,551 | 2,488.5 | 2,488.5 | 2,586 | 2,482.5 | 1.09M |
| September 01, 2026 | 2,500 | 2,618 | 2,618 | 2,618 | 2,493 | 1.43M |
| August 31, 2026 | 2,450.5 | 2,515 | 2,515 | 2,519.5 | 2,433.5 | 1.47M |
| August 28, 2026 | 2,412 | 2,400.5 | 2,400.5 | 2,424.5 | 2,390.5 | 538,600 |
| August 27, 2026 | 2,430 | 2,420.5 | 2,420.5 | 2,445 | 2,414 | 596,800 |
| August 26, 2026 | 2,400 | 2,414 | 2,414 | 2,428 | 2,394 | 586,500 |
| August 25, 2026 | 2,446.5 | 2,406 | 2,406 | 2,446.5 | 2,389 | 653,100 |
| August 24, 2026 | 2,392 | 2,396.5 | 2,396.5 | 2,414.5 | 2,382.5 | 503,500 |
| 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 |