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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	1,001	996	996	1,008	988	80,000
August 07, 2025	989	1,001	1,001	1,005	988	60,400
August 06, 2025	999	988	988	1,001	983	94,200
August 05, 2025	974	998	998	1,007	973	97,400
August 04, 2025	989	970	970	989	967	48,500
August 01, 2025	1,002	1,001	1,001	1,017	995	33,800
July 31, 2025	999	1,007	1,007	1,020	985	102,300
July 30, 2025	970	1,000	1,000	1,003	969	89,700
July 29, 2025	980	965	965	980	965	19,700
July 28, 2025	980	980	980	984	969	28,300
July 25, 2025	977	980	980	989	977	36,700
July 24, 2025	972	977	977	982	967	34,800
July 23, 2025	948	972	972	973	944	57,400
July 22, 2025	950	943	943	955	942	27,800
July 18, 2025	951	950	950	960	950	17,700
July 17, 2025	941	951	951	958	934	50,200
July 16, 2025	959	941	941	959	937	80,000
July 15, 2025	977	954	954	977	950	52,000
July 14, 2025	980	974	974	981	969	26,900
July 11, 2025	973	984	984	986	973	23,200
July 10, 2025	982	970	970	988	969	44,300
July 09, 2025	969	979	979	980	968	26,300
July 08, 2025	975	965	965	975	960	40,700
July 07, 2025	1,015	975	975	1,015	975	75,400
July 04, 2025	1,018	1,016	1,016	1,027	1,014	18,500
July 03, 2025	1,004	1,017	1,017	1,020	1,004	17,900
July 02, 2025	1,001	1,006	1,006	1,024	1,000	23,400
July 01, 2025	1,041	1,003	1,003	1,041	1,003	59,400
June 30, 2025	1,019	1,064	1,064	1,064	1,005	83,600
June 27, 2025	1,007	1,008	1,008	1,030	995	71,300
June 26, 2025	965	1,001	1,001	1,025	965	147,000
June 25, 2025	1,040	1,025	1,025	1,045	1,016	119,400
June 24, 2025	1,015	1,037	1,037	1,040	1,015	34,100
June 23, 2025	1,022	1,011	1,011	1,028	1,005	21,100
June 20, 2025	1,033	1,031	1,031	1,044	1,027	20,800
June 19, 2025	1,043	1,036	1,036	1,057	1,036	27,700
June 18, 2025	1,031	1,044	1,044	1,044	1,028	16,800
June 17, 2025	1,024	1,032	1,032	1,043	1,022	26,400
June 16, 2025	1,013	1,024	1,024	1,027	1,008	29,100
June 13, 2025	1,013	1,001	1,001	1,018	998	29,000

Zuiko Corporation (6279.T) JPX