Zett Corporation - 8135.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	449	455	455	455	448	26,800
September 05, 2025	449	448	448	449	445	11,900
September 04, 2025	445	449	449	449	442	21,300
September 03, 2025	446	445	445	448	441	27,400
September 02, 2025	442	448	448	449	440	35,400
September 01, 2025	439	443	443	443	429	79,200
August 29, 2025	438	439	439	439	437	5,700
August 28, 2025	437	437	437	439	437	19,400
August 27, 2025	440	440	440	441	437	25,200
August 26, 2025	441	442	442	442	438	6,900
August 25, 2025	444	439	439	444	435	29,200
August 22, 2025	435	444	444	444	435	36,100
August 21, 2025	439	435	435	440	433	54,600
August 20, 2025	439	437	437	441	437	9,000
August 19, 2025	438	439	439	442	436	35,000
August 18, 2025	435	436	436	438	433	17,800
August 15, 2025	440	433	433	440	432	21,500
August 14, 2025	436	437	437	437	431	24,200
August 13, 2025	443	434	434	445	430	87,700
August 12, 2025	430	444	444	449	430	162,500
August 08, 2025	447	452	452	456	445	50,000
August 07, 2025	447	446	446	448	445	15,700
August 06, 2025	447	446	446	447	445	7,400
August 05, 2025	448	447	447	448	445	8,900
August 04, 2025	445	447	447	447	445	12,800
August 01, 2025	445	447	447	447	443	13,000
July 31, 2025	444	446	446	446	444	10,400
July 30, 2025	444	446	446	446	442	31,600
July 29, 2025	445	444	444	447	444	8,100
July 28, 2025	446	445	445	446	444	21,200
July 25, 2025	449	446	446	449	444	46,300
July 24, 2025	445	446	446	448	440	70,500
July 23, 2025	439	442	442	443	438	36,500
July 22, 2025	428	436	436	440	428	97,100
July 18, 2025	427	428	428	428	423	19,400
July 17, 2025	429	426	426	430	425	22,700
July 16, 2025	426	429	429	432	425	41,700
July 15, 2025	440	432	432	440	425	93,600
July 14, 2025	422	431	431	432	420	54,000
July 11, 2025	421	420	420	423	420	25,300
July 10, 2025	424	420	420	425	420	30,400
July 09, 2025	410	420	420	421	409	71,400
July 08, 2025	410	409	409	412	408	17,100
July 07, 2025	415	412	412	415	409	12,800
July 04, 2025	413	411	411	415	411	9,200
July 03, 2025	411	412	412	413	409	21,500
July 02, 2025	414	412	412	418	411	16,700
July 01, 2025	416	413	413	418	411	14,300
June 30, 2025	416	415	415	418	412	10,600
June 27, 2025	420	416	416	420	412	21,700
June 26, 2025	414	413	413	417	412	5,900
June 25, 2025	417	414	414	418	413	18,600
June 24, 2025	412	415	415	420	412	21,100
June 23, 2025	417	411	411	420	411	29,700
June 20, 2025	421	418	418	421	418	23,700
June 19, 2025	423	422	422	423	420	16,600
June 18, 2025	423	422	422	425	421	7,900
June 17, 2025	423	422	422	423	420	15,000
June 16, 2025	420	421	421	423	417	45,500
June 13, 2025	421	419	419	422	414	37,500

Zett Corporation (8135.T) JPX