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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	990	1,009	1,009	1,010	990	30,800
December 03, 2025	993	991	991	1,002	991	17,500
December 02, 2025	1,000	997	997	1,006	993	15,700
December 01, 2025	1,013	1,002	1,002	1,013	1,001	23,300
November 28, 2025	1,003	1,013	1,013	1,013	1,000	39,700
November 27, 2025	1,005	1,000	1,000	1,005	998	25,300
November 26, 2025	989	1,005	1,005	1,005	989	24,100
November 25, 2025	1,003	987	987	1,003	977	27,300
November 21, 2025	990	1,003	1,003	1,003	987	49,800
November 20, 2025	981	991	991	992	968	23,200
November 19, 2025	980	967	967	980	965	22,400
November 18, 2025	979	977	977	986	973	18,700
November 17, 2025	987	980	980	990	980	16,900
November 14, 2025	988	986	986	993	986	18,800
November 13, 2025	987	990	990	992	984	22,000
November 12, 2025	968	981	981	983	968	31,800
November 11, 2025	965	966	966	967	956	16,300
November 10, 2025	955	963	963	964	950	24,200
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

Zuiko Corporation (6279.T) JPX