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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	990	985	985	993	982	75,400
February 19, 2026	981	984	984	993	981	131,200
February 18, 2026	1,015	1,011	1,005	1,019	1,010	142,200
February 17, 2026	1,017	1,010	1,010	1,022	1,010	63,100
February 16, 2026	1,028	1,017	1,017	1,032	1,017	65,400
February 13, 2026	1,025	1,020	1,020	1,028	1,020	38,000
February 12, 2026	1,027	1,026	1,026	1,031	1,026	37,700
February 10, 2026	1,028	1,026	1,026	1,035	1,026	73,200
February 09, 2026	1,025	1,024	1,024	1,026	1,011	63,500
February 06, 2026	1,000	1,009	1,009	1,012	999	37,900
February 05, 2026	1,009	998	998	1,009	998	39,600
February 04, 2026	1,000	999	999	1,004	998	34,800
February 03, 2026	1,000	999	999	1,004	996	45,000
February 02, 2026	1,003	998	998	1,011	998	38,100
January 30, 2026	1,000	1,005	1,005	1,007	997	31,600
January 29, 2026	999	996	996	1,000	994	39,100
January 28, 2026	1,004	996	996	1,004	995	49,600
January 27, 2026	1,011	1,005	1,005	1,022	1,004	52,900
January 26, 2026	1,022	1,011	1,011	1,022	1,011	21,700
January 23, 2026	1,029	1,022	1,022	1,034	1,022	24,800
January 22, 2026	1,011	1,025	1,025	1,026	1,011	22,700
January 21, 2026	1,009	1,008	1,008	1,014	1,003	25,700
January 20, 2026	1,028	1,016	1,016	1,031	1,016	23,200
January 19, 2026	1,038	1,031	1,031	1,038	1,024	24,100
January 16, 2026	1,020	1,039	1,039	1,039	1,018	43,200
January 15, 2026	995	1,017	1,017	1,021	994	44,500
January 14, 2026	996	995	995	1,000	992	50,000
January 13, 2026	1,018	996	996	1,019	995	83,900
January 09, 2026	1,001	1,009	1,009	1,010	1,001	40,900
January 08, 2026	1,003	1,000	1,000	1,005	996	40,100
January 07, 2026	1,016	1,001	1,001	1,017	1,001	37,400
January 06, 2026	1,024	1,016	1,016	1,030	1,014	35,300
January 05, 2026	1,018	1,024	1,024	1,031	1,017	37,600
December 30, 2025	1,030	1,012	1,012	1,030	1,012	34,100
December 29, 2025	1,000	1,032	1,032	1,037	999	79,400
December 26, 2025	994	996	996	1,004	990	77,800
December 25, 2025	995	991	991	1,000	991	48,500
December 24, 2025	1,000	995	995	1,001	990	23,500
December 23, 2025	992	997	997	1,002	990	28,900
December 22, 2025	1,002	992	992	1,003	991	24,800
December 19, 2025	995	999	999	1,004	995	33,500
December 18, 2025	983	991	991	996	983	17,600
December 17, 2025	989	981	981	990	981	20,100
December 16, 2025	1,002	988	988	1,003	988	33,200
December 15, 2025	1,004	1,005	1,005	1,012	1,004	20,600
December 12, 2025	997	1,004	1,004	1,004	997	31,900
December 11, 2025	998	987	987	998	987	19,000
December 10, 2025	993	994	994	1,002	993	12,500
December 09, 2025	998	992	992	1,001	988	18,700
December 08, 2025	996	999	999	1,004	996	19,300
December 05, 2025	1,000	995	995	1,009	995	23,800
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

Zuiko Corporation (6279.T) JPX