Zett Corporation (8135.T) JPX
449.00
+1(+0.22%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
449.00
+1(+0.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 449 | 449 | 449 | 453 | 448 | 15,500 |
| April 02, 2026 | 452 | 448 | 448 | 463 | 446 | 72,200 |
| April 01, 2026 | 453 | 455 | 455 | 465 | 452 | 27,200 |
| March 31, 2026 | 441 | 445 | 445 | 466 | 440 | 40,500 |
| March 30, 2026 | 447 | 446 | 446 | 448 | 440 | 33,100 |
| March 27, 2026 | 460 | 465 | 465 | 470 | 459 | 39,000 |
| March 26, 2026 | 474 | 462 | 462 | 474 | 458 | 46,700 |
| March 25, 2026 | 472 | 472 | 472 | 486 | 464 | 50,200 |
| March 24, 2026 | 457 | 464 | 464 | 464 | 454 | 41,700 |
| March 23, 2026 | 456 | 449 | 449 | 459 | 448 | 66,600 |
| March 19, 2026 | 479 | 470 | 470 | 486 | 470 | 77,400 |
| March 18, 2026 | 486 | 487 | 487 | 488 | 484 | 20,600 |
| March 17, 2026 | 485 | 482 | 482 | 488 | 480 | 35,600 |
| March 16, 2026 | 479 | 479 | 479 | 488 | 472 | 122,600 |
| March 13, 2026 | 490 | 497 | 497 | 499 | 486 | 50,700 |
| March 12, 2026 | 514 | 500 | 500 | 516 | 499 | 105,900 |
| March 11, 2026 | 524 | 516 | 516 | 528 | 516 | 44,400 |
| March 10, 2026 | 522 | 521 | 521 | 527 | 517 | 20,800 |
| March 09, 2026 | 511 | 517 | 517 | 518 | 504 | 96,900 |
| March 06, 2026 | 541 | 546 | 546 | 547 | 525 | 68,600 |
| March 05, 2026 | 545 | 542 | 542 | 557 | 539 | 75,100 |
| March 04, 2026 | 529 | 523 | 523 | 536 | 513 | 81,000 |
| March 03, 2026 | 584 | 548 | 548 | 584 | 546 | 125,400 |
| March 02, 2026 | 595 | 583 | 583 | 600 | 580 | 196,800 |
| February 27, 2026 | 575 | 614 | 614 | 614 | 568 | 173,000 |
| February 26, 2026 | 578 | 572 | 572 | 581 | 565 | 65,800 |
| February 25, 2026 | 598 | 578 | 578 | 599 | 572 | 83,800 |
| February 24, 2026 | 582 | 590 | 590 | 590 | 574 | 106,300 |
| February 20, 2026 | 566 | 572 | 0 | 572 | 562 | 49,600 |
| February 19, 2026 | 570 | 572 | 0 | 575 | 563 | 24,400 |
| February 18, 2026 | 577 | 570 | 0 | 577 | 560 | 41,200 |
| February 17, 2026 | 578 | 568 | 0 | 583 | 568 | 68,300 |
| February 16, 2026 | 556 | 569 | 0 | 569 | 555 | 82,100 |
| February 13, 2026 | 550 | 538 | 0 | 550 | 533 | 46,500 |
| February 12, 2026 | 541 | 556 | 0 | 556 | 541 | 46,100 |
| February 10, 2026 | 546 | 541 | 0 | 555 | 541 | 33,500 |
| February 09, 2026 | 555 | 546 | 0 | 557 | 540 | 34,100 |
| February 06, 2026 | 555 | 550 | 0 | 559 | 545 | 46,700 |
| February 05, 2026 | 551 | 555 | 0 | 559 | 551 | 25,100 |
| February 04, 2026 | 546 | 550 | 0 | 554 | 544 | 24,400 |
| February 03, 2026 | 547 | 545 | 0 | 548 | 537 | 34,600 |
| February 02, 2026 | 532 | 537 | 0 | 552 | 532 | 48,300 |
| January 30, 2026 | 535 | 534 | 0 | 537 | 530 | 29,600 |
| January 29, 2026 | 535 | 535 | 0 | 536 | 524 | 50,400 |
| January 28, 2026 | 545 | 535 | 0 | 545 | 532 | 48,800 |
| January 27, 2026 | 547 | 547 | 0 | 550 | 541 | 20,600 |
| January 26, 2026 | 555 | 550 | 0 | 555 | 545 | 52,100 |
| January 23, 2026 | 560 | 555 | 0 | 560 | 553 | 54,600 |
| January 22, 2026 | 565 | 560 | 0 | 569 | 556 | 46,900 |
| January 21, 2026 | 556 | 555 | 0 | 564 | 553 | 41,500 |
| January 20, 2026 | 577 | 570 | 0 | 577 | 563 | 52,200 |
| January 19, 2026 | 593 | 578 | 0 | 593 | 571 | 57,800 |
| January 16, 2026 | 598 | 583 | 0 | 600 | 578 | 97,300 |
| January 15, 2026 | 551 | 568 | 0 | 574 | 551 | 79,600 |
| January 14, 2026 | 544 | 548 | 0 | 554 | 544 | 45,500 |
| January 13, 2026 | 561 | 553 | 0 | 565 | 544 | 91,100 |
| January 09, 2026 | 549 | 556 | 0 | 563 | 547 | 86,700 |
| January 08, 2026 | 558 | 541 | 0 | 559 | 530 | 124,200 |
| January 07, 2026 | 544 | 558 | 0 | 567 | 543 | 126,000 |
| January 06, 2026 | 518 | 539 | 0 | 545 | 512 | 98,900 |