Zeon Corporation 4205
TSE · Japan · Prozessindustrie
¥2.420,00-15,00 (-0,62 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.421,00 | -0,57 % | ¥2.396,50 | ¥2.428,00 | ¥2.392,00 | 254,40K |
| 2026-10-01 | ¥2.435,00 | +0,12 % | ¥2.421,00 | ¥2.441,00 | ¥2.399,00 | 836,60K |
| 2026-09-30 | ¥2.432,00 | +0,95 % | ¥2.416,50 | ¥2.441,00 | ¥2.412,50 | 792,80K |
| 2026-09-29 | ¥2.409,00 | -0,35 % | ¥2.419,00 | ¥2.453,50 | ¥2.396,00 | 1,02M |
| 2026-09-28 | ¥2.417,50 | -0,92 % | ¥2.440,00 | ¥2.451,50 | ¥2.415,00 | 940,70K |
| 2026-09-25 | ¥2.440,00 | +0,81 % | ¥2.420,50 | ¥2.440,00 | ¥2.410,00 | 1,02M |
| 2026-09-24 | ¥2.420,50 | +1,11 % | ¥2.386,50 | ¥2.433,50 | ¥2.384,00 | 1,02M |
| 2026-09-18 | ¥2.394,00 | -0,64 % | ¥2.410,50 | ¥2.433,50 | ¥2.386,50 | 1,33M |
| 2026-09-17 | ¥2.409,50 | +0,90 % | ¥2.396,00 | ¥2.424,00 | ¥2.391,50 | 784,30K |
| 2026-09-16 | ¥2.388,00 | +1,81 % | ¥2.363,00 | ¥2.395,00 | ¥2.360,50 | 774,30K |
| 2026-09-15 | ¥2.345,50 | +1,14 % | ¥2.308,00 | ¥2.347,00 | ¥2.297,50 | 781,20K |
| 2026-09-14 | ¥2.319,00 | -0,30 % | ¥2.276,00 | ¥2.338,50 | ¥2.270,00 | 836,00K |
| 2026-09-11 | ¥2.326,00 | -1,13 % | ¥2.290,00 | ¥2.335,50 | ¥2.273,50 | 863,10K |
| 2026-09-10 | ¥2.352,50 | +0,21 % | ¥2.335,00 | ¥2.354,50 | ¥2.330,50 | 780,00K |
| 2026-09-09 | ¥2.347,50 | -0,28 % | ¥2.366,00 | ¥2.380,50 | ¥2.339,50 | 755,30K |
| 2026-09-08 | ¥2.354,00 | -3,80 % | ¥2.416,50 | ¥2.437,50 | ¥2.354,00 | 1,02M |
| 2026-09-07 | ¥2.447,00 | -0,45 % | ¥2.479,00 | ¥2.488,00 | ¥2.432,50 | 836,00K |
| 2026-09-04 | ¥2.458,00 | -0,99 % | ¥2.480,00 | ¥2.488,00 | ¥2.428,50 | 966,00K |
| 2026-09-03 | ¥2.482,50 | -0,24 % | ¥2.507,50 | ¥2.515,00 | ¥2.474,00 | 711,90K |
| 2026-09-02 | ¥2.488,50 | -4,95 % | ¥2.551,00 | ¥2.586,00 | ¥2.482,50 | 1,09M |
| 2026-09-01 | ¥2.618,00 | +4,10 % | ¥2.500,00 | ¥2.618,00 | ¥2.493,00 | 1,43M |
| 2026-08-31 | ¥2.515,00 | +4,77 % | ¥2.450,50 | ¥2.519,50 | ¥2.433,50 | 1,47M |
| 2026-08-28 | ¥2.400,50 | -0,83 % | ¥2.412,00 | ¥2.424,50 | ¥2.390,50 | 538,60K |
| 2026-08-27 | ¥2.420,50 | +0,27 % | ¥2.430,00 | ¥2.445,00 | ¥2.414,00 | 596,80K |
| 2026-08-26 | ¥2.414,00 | +0,33 % | ¥2.400,00 | ¥2.428,00 | ¥2.394,00 | 586,50K |
| 2026-08-25 | ¥2.406,00 | +0,40 % | ¥2.446,50 | ¥2.446,50 | ¥2.389,00 | 653,10K |
| 2026-08-24 | ¥2.396,50 | -0,13 % | ¥2.392,00 | ¥2.414,50 | ¥2.382,50 | 503,50K |
| 2026-08-21 | ¥2.399,50 | +0,80 % | ¥2.361,50 | ¥2.400,00 | ¥2.337,50 | 994,00K |
| 2026-08-20 | ¥2.380,50 | +0,72 % | ¥2.388,00 | ¥2.408,00 | ¥2.361,50 | 1,45M |
| 2026-08-19 | ¥2.363,50 | -3,69 % | ¥2.421,50 | ¥2.440,50 | ¥2.342,00 | 1,38M |
| 2026-08-18 | ¥2.454,00 | -0,55 % | ¥2.451,00 | ¥2.495,50 | ¥2.430,00 | 1,11M |
| 2026-08-17 | ¥2.467,50 | +0,51 % | ¥2.477,00 | ¥2.486,50 | ¥2.457,50 | 779,80K |
| 2026-08-14 | ¥2.455,00 | -0,10 % | ¥2.449,00 | ¥2.497,00 | ¥2.433,50 | 986,70K |
| 2026-08-13 | ¥2.457,50 | -0,06 % | ¥2.467,00 | ¥2.495,00 | ¥2.443,50 | 689,40K |
| 2026-08-12 | ¥2.459,00 | +0,57 % | ¥2.457,50 | ¥2.467,50 | ¥2.430,00 | 630,90K |
| 2026-08-10 | ¥2.445,00 | +0,68 % | ¥2.429,50 | ¥2.480,50 | ¥2.425,50 | 850,70K |
| 2026-08-07 | ¥2.428,50 | +1,04 % | ¥2.420,50 | ¥2.444,50 | ¥2.408,00 | 789,50K |
| 2026-08-06 | ¥2.403,50 | +1,14 % | ¥2.375,50 | ¥2.418,00 | ¥2.372,00 | 658,60K |
| 2026-08-05 | ¥2.376,50 | +4,44 % | ¥2.337,50 | ¥2.384,50 | ¥2.318,50 | 986,80K |
| 2026-08-04 | ¥2.275,50 | +1,40 % | ¥2.243,50 | ¥2.290,00 | ¥2.238,00 | 908,40K |
| 2026-08-03 | ¥2.244,00 | -0,75 % | ¥2.261,00 | ¥2.269,50 | ¥2.186,50 | 1,26M |
| 2026-07-31 | ¥2.261,00 | -2,33 % | ¥2.350,00 | ¥2.390,00 | ¥2.260,50 | 2,30M |
| 2026-07-30 | ¥2.315,00 | +2,71 % | ¥2.270,00 | ¥2.387,00 | ¥2.242,00 | 2,61M |
| 2026-07-29 | ¥2.254,00 | +3,28 % | ¥2.184,00 | ¥2.294,50 | ¥2.142,00 | 4,02M |
| 2026-07-28 | ¥2.182,50 | -3,30 % | ¥2.230,00 | ¥2.238,00 | ¥2.168,00 | 767,60K |
| 2026-07-27 | ¥2.257,00 | +1,90 % | ¥2.253,00 | ¥2.258,50 | ¥2.222,50 | 769,90K |
| 2026-07-24 | ¥2.215,00 | -1,82 % | ¥2.229,00 | ¥2.238,00 | ¥2.203,00 | 661,90K |
| 2026-07-23 | ¥2.256,00 | -0,02 % | ¥2.276,50 | ¥2.289,50 | ¥2.250,50 | 627,80K |
| 2026-07-22 | ¥2.256,50 | +0,69 % | ¥2.259,50 | ¥2.298,00 | ¥2.248,00 | 796,90K |
| 2026-07-21 | ¥2.241,00 | +0,92 % | ¥2.255,00 | ¥2.256,00 | ¥2.204,00 | 717,40K |
| 2026-07-17 | ¥2.220,50 | -1,92 % | ¥2.272,00 | ¥2.278,50 | ¥2.179,50 | 924,90K |
| 2026-07-16 | ¥2.264,00 | -3,17 % | ¥2.301,00 | ¥2.313,00 | ¥2.255,50 | 711,90K |
| 2026-07-15 | ¥2.338,00 | +2,43 % | ¥2.310,00 | ¥2.338,00 | ¥2.285,00 | 615,80K |
| 2026-07-14 | ¥2.282,50 | +2,61 % | ¥2.235,50 | ¥2.297,00 | ¥2.218,50 | 653,70K |
| 2026-07-13 | ¥2.224,50 | -1,09 % | ¥2.299,00 | ¥2.304,00 | ¥2.202,50 | 700,50K |
| 2026-07-10 | ¥2.249,00 | -1,79 % | ¥2.314,00 | ¥2.314,00 | ¥2.234,00 | 726,00K |
| 2026-07-09 | ¥2.290,00 | -1,17 % | ¥2.341,00 | ¥2.347,00 | ¥2.270,50 | 1,04M |
| 2026-07-08 | ¥2.317,00 | -1,05 % | ¥2.310,00 | ¥2.340,50 | ¥2.283,50 | 813,60K |
| 2026-07-07 | ¥2.341,50 | -0,11 % | ¥2.369,50 | ¥2.390,00 | ¥2.331,50 | 1,35M |
| 2026-07-06 | ¥2.344,00 | +1,60 % | ¥2.322,50 | ¥2.350,00 | ¥2.310,00 | 928,00K |
| 2026-07-03 | ¥2.307,00 | +0,61 % | ¥2.294,00 | ¥2.321,00 | ¥2.250,50 | 620,00K |
| 2026-07-02 | ¥2.293,00 | +0,72 % | ¥2.296,50 | ¥2.328,00 | ¥2.273,00 | 702,20K |
| 2026-07-01 | ¥2.276,50 | -3,33 % | ¥2.367,00 | ¥2.367,00 | ¥2.265,50 | 840,40K |
| 2026-06-30 | ¥2.355,00 | -1,61 % | ¥2.394,50 | ¥2.403,50 | ¥2.339,50 | 645,60K |
| 2026-06-29 | ¥2.393,50 | -0,10 % | ¥2.410,00 | ¥2.428,50 | ¥2.357,00 | 613,80K |
| 2026-06-26 | ¥2.396,00 | -1,18 % | ¥2.424,50 | ¥2.441,00 | ¥2.364,50 | 935,60K |
| 2026-06-25 | ¥2.424,50 | +3,50 % | ¥2.392,50 | ¥2.455,00 | ¥2.365,00 | 826,70K |
| 2026-06-24 | ¥2.342,50 | +1,21 % | ¥2.318,50 | ¥2.380,00 | ¥2.312,50 | 723,60K |
| 2026-06-23 | ¥2.314,50 | -2,09 % | ¥2.349,50 | ¥2.358,00 | ¥2.314,50 | 796,30K |
| 2026-06-22 | ¥2.364,00 | +1,29 % | ¥2.325,50 | ¥2.370,50 | ¥2.324,50 | 757,10K |
| 2026-06-19 | ¥2.334,00 | -0,32 % | ¥2.364,50 | ¥2.397,00 | ¥2.334,00 | 1,31M |
| 2026-06-18 | ¥2.341,50 | +0,21 % | ¥2.345,00 | ¥2.374,00 | ¥2.335,00 | 640,10K |
| 2026-06-17 | ¥2.336,50 | +0,34 % | ¥2.340,00 | ¥2.356,00 | ¥2.325,00 | 488,80K |
| 2026-06-16 | ¥2.328,50 | -0,24 % | ¥2.320,00 | ¥2.334,00 | ¥2.302,50 | 615,80K |
| 2026-06-15 | ¥2.334,00 | +3,09 % | ¥2.313,00 | ¥2.380,00 | ¥2.301,50 | 800,50K |
| 2026-06-12 | ¥2.264,00 | +3,12 % | ¥2.245,50 | ¥2.308,00 | ¥2.224,50 | 1,07M |
| 2026-06-11 | ¥2.195,50 | +1,95 % | ¥2.137,00 | ¥2.215,00 | ¥2.137,00 | 1,01M |
| 2026-06-10 | ¥2.153,50 | +1,80 % | ¥2.147,00 | ¥2.170,00 | ¥2.128,50 | 873,30K |
| 2026-06-09 | ¥2.115,50 | 0,00 % | ¥2.154,50 | ¥2.154,50 | ¥2.085,50 | 758,80K |
| 2026-06-08 | ¥2.115,50 | -1,81 % | ¥2.108,50 | ¥2.147,50 | ¥2.093,00 | 934,90K |
| 2026-06-05 | ¥2.154,50 | -0,44 % | ¥2.161,00 | ¥2.170,00 | ¥2.129,00 | 497,90K |
| 2026-06-04 | ¥2.164,00 | -0,94 % | ¥2.158,00 | ¥2.188,50 | ¥2.148,50 | 608,40K |
| 2026-06-03 | ¥2.184,50 | +2,37 % | ¥2.152,00 | ¥2.207,50 | ¥2.141,00 | 795,10K |
| 2026-06-02 | ¥2.134,00 | -0,88 % | ¥2.142,00 | ¥2.145,50 | ¥2.084,00 | 814,70K |
| 2026-06-01 | ¥2.153,00 | -1,67 % | ¥2.165,00 | ¥2.169,50 | ¥2.111,50 | 1,12M |
| 2026-05-29 | ¥2.189,50 | +1,01 % | ¥2.190,00 | ¥2.214,00 | ¥2.179,50 | 1,30M |
| 2026-05-28 | ¥2.167,50 | +0,16 % | ¥2.158,00 | ¥2.171,00 | ¥2.115,50 | 548,30K |
| 2026-05-27 | ¥2.164,00 | -0,69 % | ¥2.177,00 | ¥2.205,00 | ¥2.150,50 | 743,30K |
| 2026-05-26 | ¥2.179,00 | +1,66 % | ¥2.146,50 | ¥2.200,00 | ¥2.145,00 | 898,00K |
| 2026-05-25 | ¥2.143,50 | +1,83 % | ¥2.125,50 | ¥2.151,00 | ¥2.098,00 | 849,30K |