Zuiko Corporation - 6279.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	954	946	946	959	944	29,500
November 06, 2025	950	953	953	962	946	32,600
November 05, 2025	965	948	948	965	946	39,300
November 04, 2025	960	965	965	972	956	27,100
October 31, 2025	964	960	960	964	952	26,300
October 30, 2025	955	959	959	966	952	36,900
October 29, 2025	976	955	955	976	947	75,400
October 28, 2025	1,014	978	978	1,014	978	53,100
October 27, 2025	1,000	1,026	1,026	1,026	1,000	42,400
October 24, 2025	998	994	994	1,004	994	19,200
October 23, 2025	1,008	997	997	1,008	997	17,800
October 22, 2025	1,004	1,011	1,011	1,011	999	21,300
October 21, 2025	1,004	1,004	1,004	1,014	1,001	31,300
October 20, 2025	1,005	1,004	1,004	1,007	996	33,700
October 17, 2025	991	978	978	991	978	14,100
October 16, 2025	998	992	992	1,005	991	18,600
October 15, 2025	971	1,002	1,002	1,002	971	26,200
October 14, 2025	974	971	971	983	967	41,800
October 10, 2025	987	995	995	997	981	35,300
October 09, 2025	1,000	997	997	1,000	988	30,500
October 08, 2025	1,010	997	997	1,022	993	41,400
October 07, 2025	999	1,007	1,007	1,017	989	92,400
October 06, 2025	984	993	993	1,000	967	119,600
October 03, 2025	951	960	960	970	948	77,900
October 02, 2025	966	950	950	976	950	56,200
October 01, 2025	993	965	965	993	965	70,400
September 30, 2025	1,010	993	993	1,011	992	48,600
September 29, 2025	1,021	1,012	1,012	1,021	1,008	43,500
September 26, 2025	1,023	1,021	1,021	1,024	1,015	42,500
September 25, 2025	1,002	1,024	1,024	1,024	1,000	56,600
September 24, 2025	1,000	1,002	1,002	1,005	993	25,400
September 22, 2025	1,002	1,002	1,002	1,012	996	28,900
September 19, 2025	1,003	1,003	1,003	1,014	993	50,600
September 18, 2025	990	1,003	1,003	1,004	990	36,400
September 17, 2025	990	1,003	1,003	1,004	990	36,400
September 16, 2025	1,002	990	990	1,002	990	26,800
September 12, 2025	985	985	985	992	980	33,600
September 11, 2025	992	974	974	993	974	44,700
September 10, 2025	987	991	991	994	981	14,600
September 09, 2025	999	985	985	1,005	981	39,200
September 08, 2025	999	1,002	1,002	1,004	997	35,300
September 05, 2025	1,005	996	996	1,013	996	41,900
September 04, 2025	992	1,005	1,005	1,007	988	45,900
September 03, 2025	1,002	992	992	1,002	992	32,400
September 02, 2025	990	1,004	1,004	1,010	990	73,600
September 01, 2025	981	987	987	989	979	16,700
August 29, 2025	969	985	985	994	969	51,000
August 28, 2025	969	971	971	980	969	30,700
August 27, 2025	967	969	969	971	960	39,200
August 26, 2025	978	970	970	983	966	33,200
August 25, 2025	978	981	981	982	974	26,400
August 22, 2025	985	978	978	988	976	18,300
August 21, 2025	974	983	983	990	965	168,200
August 20, 2025	1,000	981	981	1,012	975	187,500
August 19, 2025	986	1,007	1,007	1,013	970	171,100
August 18, 2025	985	984	984	995	979	77,200
August 15, 2025	992	977	977	996	967	125,700
August 14, 2025	991	989	989	998	986	97,700
August 13, 2025	990	996	996	1,004	988	25,800
August 12, 2025	996	990	990	996	983	34,100

Zuiko Corporation (6279.T) JPX