Zeon Corporation 4205
TSE · Japan · Process Industries
¥2,421.00-14.00 (-0.57%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,420.50 | -0.60% | ¥2,396.50 | ¥2,428.00 | ¥2,392.00 | 290.00K |
| 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 |