ZOA Corporation 3375
TSE · Japan · Retail Trade
¥1,751.00+1.00 (+0.06%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,751.00 | +0.06% | ¥1,752.00 | ¥1,752.00 | ¥1,751.00 | 900 |
| 2026-10-01 | ¥1,750.00 | -0.51% | ¥1,754.00 | ¥1,759.00 | ¥1,750.00 | 800 |
| 2026-09-30 | ¥1,759.00 | +0.06% | ¥1,753.00 | ¥1,869.00 | ¥1,749.00 | 2.60K |
| 2026-09-29 | ¥1,758.00 | -1.24% | ¥1,758.00 | ¥1,758.00 | ¥1,758.00 | 100 |
| 2026-09-28 | ¥1,780.00 | -0.28% | ¥1,780.00 | ¥1,780.00 | ¥1,780.00 | 400 |
| 2026-09-25 | ¥1,785.00 | -0.50% | ¥1,781.00 | ¥1,796.00 | ¥1,781.00 | 1.50K |
| 2026-09-24 | ¥1,794.00 | -1.10% | ¥1,800.00 | ¥1,800.00 | ¥1,752.00 | 1.80K |
| 2026-09-18 | ¥1,814.00 | 0.00% | ¥1,814.00 | ¥1,814.00 | ¥1,814.00 | 200 |
| 2026-09-17 | ¥1,814.00 | 0.00% | ¥1,814.00 | ¥1,814.00 | ¥1,774.00 | 500 |
| 2026-09-16 | ¥1,814.00 | +1.34% | ¥1,750.00 | ¥1,814.00 | ¥1,750.00 | 400 |
| 2026-09-15 | ¥1,790.00 | +2.29% | ¥1,759.00 | ¥1,790.00 | ¥1,759.00 | 200 |
| 2026-09-14 | ¥1,750.00 | -0.06% | ¥1,750.00 | ¥1,790.00 | ¥1,750.00 | 300 |
| 2026-09-11 | ¥1,751.00 | 0.00% | ¥1,751.00 | ¥1,751.00 | ¥1,751.00 | 0 |
| 2026-09-10 | ¥1,751.00 | 0.00% | ¥1,751.00 | ¥1,751.00 | ¥1,751.00 | 100 |
| 2026-09-09 | ¥1,751.00 | -2.18% | ¥1,751.00 | ¥1,751.00 | ¥1,751.00 | 200 |
| 2026-09-08 | ¥1,790.00 | 0.00% | ¥1,790.00 | ¥1,790.00 | ¥1,790.00 | 0 |
| 2026-09-07 | ¥1,790.00 | +2.40% | ¥1,755.00 | ¥1,790.00 | ¥1,755.00 | 400 |
| 2026-09-04 | ¥1,748.00 | -2.73% | ¥1,813.00 | ¥1,813.00 | ¥1,748.00 | 800 |
| 2026-09-03 | ¥1,797.00 | 0.00% | ¥1,791.00 | ¥1,797.00 | ¥1,791.00 | 200 |
| 2026-09-02 | ¥1,797.00 | -0.06% | ¥1,797.00 | ¥1,797.00 | ¥1,797.00 | 600 |
| 2026-09-01 | ¥1,798.00 | +0.67% | ¥1,786.00 | ¥1,798.00 | ¥1,786.00 | 1.00K |
| 2026-08-31 | ¥1,786.00 | +2.00% | ¥1,791.00 | ¥1,791.00 | ¥1,786.00 | 300 |
| 2026-08-28 | ¥1,751.00 | +1.16% | ¥1,750.00 | ¥1,751.00 | ¥1,745.00 | 900 |
| 2026-08-27 | ¥1,731.00 | -1.70% | ¥1,761.00 | ¥1,770.00 | ¥1,731.00 | 700 |
| 2026-08-26 | ¥1,761.00 | +0.63% | ¥1,750.00 | ¥1,770.00 | ¥1,750.00 | 2.00K |
| 2026-08-25 | ¥1,750.00 | 0.00% | ¥1,755.00 | ¥1,757.00 | ¥1,721.00 | 800 |
| 2026-08-24 | ¥1,750.00 | +1.16% | ¥1,720.00 | ¥1,750.00 | ¥1,720.00 | 500 |
| 2026-08-21 | ¥1,730.00 | 0.00% | ¥1,730.00 | ¥1,730.00 | ¥1,730.00 | 0 |
| 2026-08-20 | ¥1,730.00 | +0.12% | ¥1,730.00 | ¥1,730.00 | ¥1,730.00 | 300 |
| 2026-08-19 | ¥1,728.00 | +0.06% | ¥1,727.00 | ¥1,749.00 | ¥1,727.00 | 400 |
| 2026-08-18 | ¥1,727.00 | +0.70% | ¥1,725.00 | ¥1,727.00 | ¥1,725.00 | 400 |
| 2026-08-17 | ¥1,715.00 | -1.61% | ¥1,706.00 | ¥1,715.00 | ¥1,706.00 | 300 |
| 2026-08-14 | ¥1,743.00 | -1.97% | ¥1,676.00 | ¥1,743.00 | ¥1,676.00 | 4.90K |
| 2026-08-13 | ¥1,778.00 | +1.02% | ¥1,760.00 | ¥1,782.00 | ¥1,760.00 | 1.50K |
| 2026-08-12 | ¥1,760.00 | +2.03% | ¥1,736.00 | ¥1,763.00 | ¥1,736.00 | 700 |
| 2026-08-10 | ¥1,725.00 | -1.60% | ¥1,756.00 | ¥1,756.00 | ¥1,720.00 | 900 |
| 2026-08-07 | ¥1,753.00 | +0.86% | ¥1,753.00 | ¥1,753.00 | ¥1,753.00 | 100 |
| 2026-08-06 | ¥1,738.00 | 0.00% | ¥1,738.00 | ¥1,738.00 | ¥1,738.00 | 0 |
| 2026-08-05 | ¥1,738.00 | 0.00% | ¥1,738.00 | ¥1,738.00 | ¥1,738.00 | 0 |
| 2026-08-04 | ¥1,738.00 | -2.63% | ¥1,799.00 | ¥1,799.00 | ¥1,738.00 | 500 |
| 2026-08-03 | ¥1,785.00 | -0.39% | ¥1,800.00 | ¥1,800.00 | ¥1,745.00 | 1.30K |
| 2026-07-31 | ¥1,792.00 | +2.22% | ¥1,749.00 | ¥1,792.00 | ¥1,715.00 | 500 |
| 2026-07-30 | ¥1,753.00 | -0.28% | ¥1,793.00 | ¥1,793.00 | ¥1,753.00 | 200 |
| 2026-07-29 | ¥1,758.00 | -1.90% | ¥1,798.00 | ¥1,798.00 | ¥1,718.00 | 600 |
| 2026-07-28 | ¥1,792.00 | 0.00% | ¥1,792.00 | ¥1,792.00 | ¥1,792.00 | 0 |
| 2026-07-27 | ¥1,792.00 | +3.58% | ¥1,788.00 | ¥1,795.00 | ¥1,782.00 | 2.20K |
| 2026-07-24 | ¥1,730.00 | -0.69% | ¥1,757.00 | ¥1,757.00 | ¥1,730.00 | 900 |
| 2026-07-23 | ¥1,742.00 | +2.35% | ¥1,742.00 | ¥1,742.00 | ¥1,742.00 | 100 |
| 2026-07-22 | ¥1,702.00 | -1.33% | ¥1,725.00 | ¥1,765.00 | ¥1,702.00 | 300 |
| 2026-07-21 | ¥1,725.00 | -0.12% | ¥1,727.00 | ¥1,727.00 | ¥1,693.00 | 400 |
| 2026-07-17 | ¥1,727.00 | -1.88% | ¥1,730.00 | ¥1,730.00 | ¥1,727.00 | 200 |
| 2026-07-16 | ¥1,760.00 | 0.00% | ¥1,760.00 | ¥1,760.00 | ¥1,760.00 | 0 |
| 2026-07-15 | ¥1,760.00 | +3.47% | ¥1,703.00 | ¥1,760.00 | ¥1,703.00 | 400 |
| 2026-07-14 | ¥1,701.00 | -1.45% | ¥1,701.00 | ¥1,704.00 | ¥1,701.00 | 1.10K |
| 2026-07-13 | ¥1,726.00 | +0.17% | ¥1,726.00 | ¥1,726.00 | ¥1,726.00 | 200 |
| 2026-07-10 | ¥1,723.00 | -3.96% | ¥1,780.00 | ¥1,780.00 | ¥1,723.00 | 1.60K |
| 2026-07-09 | ¥1,794.00 | +4.79% | ¥1,672.00 | ¥1,794.00 | ¥1,672.00 | 400 |
| 2026-07-08 | ¥1,712.00 | +0.41% | ¥1,705.00 | ¥1,712.00 | ¥1,705.00 | 400 |
| 2026-07-07 | ¥1,705.00 | +0.12% | ¥1,705.00 | ¥1,705.00 | ¥1,705.00 | 100 |
| 2026-07-06 | ¥1,703.00 | -5.60% | ¥1,804.00 | ¥1,804.00 | ¥1,703.00 | 600 |
| 2026-07-03 | ¥1,804.00 | +7.13% | ¥1,685.00 | ¥1,804.00 | ¥1,684.00 | 600 |
| 2026-07-02 | ¥1,684.00 | +2.87% | ¥1,677.00 | ¥1,684.00 | ¥1,677.00 | 400 |
| 2026-07-01 | ¥1,637.00 | +0.43% | ¥1,631.00 | ¥1,671.00 | ¥1,631.00 | 300 |
| 2026-06-30 | ¥1,630.00 | -1.81% | ¥1,683.00 | ¥1,683.00 | ¥1,630.00 | 300 |
| 2026-06-29 | ¥1,660.00 | 0.00% | ¥1,660.00 | ¥1,660.00 | ¥1,660.00 | 300 |
| 2026-06-26 | ¥1,660.00 | +2.47% | ¥1,660.00 | ¥1,660.00 | ¥1,660.00 | 200 |
| 2026-06-25 | ¥1,620.00 | -0.80% | ¥1,623.00 | ¥1,623.00 | ¥1,620.00 | 300 |
| 2026-06-24 | ¥1,633.00 | -0.12% | ¥1,625.00 | ¥1,633.00 | ¥1,625.00 | 300 |
| 2026-06-23 | ¥1,635.00 | 0.00% | ¥1,675.00 | ¥1,675.00 | ¥1,634.00 | 500 |
| 2026-06-22 | ¥1,635.00 | +0.49% | ¥1,644.00 | ¥1,644.00 | ¥1,635.00 | 200 |
| 2026-06-19 | ¥1,627.00 | +0.62% | ¥1,657.00 | ¥1,657.00 | ¥1,627.00 | 300 |
| 2026-06-18 | ¥1,617.00 | +0.68% | ¥1,621.00 | ¥1,622.00 | ¥1,617.00 | 300 |
| 2026-06-17 | ¥1,606.00 | 0.00% | ¥1,606.00 | ¥1,606.00 | ¥1,606.00 | 500 |
| 2026-06-16 | ¥1,606.00 | -1.11% | ¥1,608.00 | ¥1,616.00 | ¥1,600.00 | 400 |
| 2026-06-15 | ¥1,624.00 | +1.25% | ¥1,606.00 | ¥1,624.00 | ¥1,606.00 | 600 |
| 2026-06-12 | ¥1,604.00 | -0.80% | ¥1,613.00 | ¥1,613.00 | ¥1,599.00 | 1.60K |
| 2026-06-11 | ¥1,617.00 | -0.37% | ¥1,619.00 | ¥1,619.00 | ¥1,600.00 | 2.20K |
| 2026-06-10 | ¥1,623.00 | -0.06% | ¥1,624.00 | ¥1,624.00 | ¥1,623.00 | 500 |
| 2026-06-09 | ¥1,624.00 | -0.06% | ¥1,628.00 | ¥1,628.00 | ¥1,624.00 | 500 |
| 2026-06-08 | ¥1,625.00 | -0.49% | ¥1,625.00 | ¥1,625.00 | ¥1,625.00 | 200 |
| 2026-06-05 | ¥1,633.00 | +0.06% | ¥1,632.00 | ¥1,633.00 | ¥1,632.00 | 700 |
| 2026-06-04 | ¥1,632.00 | -1.09% | ¥1,650.00 | ¥1,650.00 | ¥1,631.00 | 1.10K |
| 2026-06-03 | ¥1,650.00 | +1.16% | ¥1,665.00 | ¥1,665.00 | ¥1,633.00 | 1.10K |
| 2026-06-02 | ¥1,631.00 | -6.59% | ¥1,744.00 | ¥1,744.00 | ¥1,624.00 | 4.30K |
| 2026-06-01 | ¥1,746.00 | -0.23% | ¥1,745.00 | ¥1,746.00 | ¥1,745.00 | 300 |
| 2026-05-29 | ¥1,750.00 | 0.00% | ¥1,750.00 | ¥1,750.00 | ¥1,750.00 | 0 |
| 2026-05-28 | ¥1,750.00 | 0.00% | ¥1,750.00 | ¥1,750.00 | ¥1,750.00 | 0 |
| 2026-05-27 | ¥1,750.00 | 0.00% | ¥1,750.00 | ¥1,750.00 | ¥1,750.00 | 0 |
| 2026-05-26 | ¥1,750.00 | +0.17% | ¥1,747.00 | ¥1,750.00 | ¥1,747.00 | 200 |
| 2026-05-25 | ¥1,747.00 | -0.17% | ¥1,743.00 | ¥1,780.00 | ¥1,743.00 | 400 |