ZETA INC. 6031
TSE · Japan · Commercial Services
¥275.00-8.00 (-2.83%)
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 | ¥275.00 | -2.83% | ¥279.00 | ¥282.00 | ¥272.00 | 37.60K |
| 2026-10-01 | ¥283.00 | +1.43% | ¥285.00 | ¥285.00 | ¥273.00 | 44.40K |
| 2026-09-30 | ¥279.00 | +0.72% | ¥277.00 | ¥281.00 | ¥274.00 | 35.60K |
| 2026-09-29 | ¥277.00 | -1.07% | ¥279.00 | ¥281.00 | ¥276.00 | 17.70K |
| 2026-09-28 | ¥280.00 | -1.06% | ¥291.00 | ¥291.00 | ¥280.00 | 39.80K |
| 2026-09-25 | ¥283.00 | -1.39% | ¥289.00 | ¥289.00 | ¥277.00 | 41.40K |
| 2026-09-24 | ¥287.00 | +3.61% | ¥276.00 | ¥295.00 | ¥276.00 | 54.40K |
| 2026-09-18 | ¥277.00 | -0.72% | ¥279.00 | ¥282.00 | ¥274.00 | 26.70K |
| 2026-09-17 | ¥279.00 | +1.45% | ¥275.00 | ¥280.00 | ¥275.00 | 18.90K |
| 2026-09-16 | ¥275.00 | -0.72% | ¥283.00 | ¥283.00 | ¥272.00 | 27.20K |
| 2026-09-15 | ¥277.00 | +1.09% | ¥274.00 | ¥283.00 | ¥272.00 | 34.50K |
| 2026-09-14 | ¥274.00 | +1.48% | ¥268.00 | ¥275.00 | ¥256.00 | 41.40K |
| 2026-09-11 | ¥270.00 | -3.57% | ¥272.00 | ¥281.00 | ¥270.00 | 78.10K |
| 2026-09-10 | ¥280.00 | +0.72% | ¥277.00 | ¥280.00 | ¥277.00 | 33.30K |
| 2026-09-09 | ¥278.00 | -3.81% | ¥288.00 | ¥290.00 | ¥277.00 | 71.60K |
| 2026-09-08 | ¥289.00 | -3.34% | ¥299.00 | ¥299.00 | ¥289.00 | 55.90K |
| 2026-09-07 | ¥299.00 | -3.55% | ¥310.00 | ¥310.00 | ¥295.00 | 129.00K |
| 2026-09-04 | ¥310.00 | +6.53% | ¥288.00 | ¥316.00 | ¥288.00 | 295.80K |
| 2026-09-03 | ¥291.00 | 0.00% | ¥294.00 | ¥296.00 | ¥287.00 | 48.00K |
| 2026-09-02 | ¥291.00 | +0.34% | ¥291.00 | ¥298.00 | ¥286.00 | 153.40K |
| 2026-09-01 | ¥290.00 | +1.05% | ¥289.00 | ¥292.00 | ¥285.00 | 61.50K |
| 2026-08-31 | ¥287.00 | +3.61% | ¥280.00 | ¥287.00 | ¥276.00 | 79.00K |
| 2026-08-28 | ¥277.00 | +2.97% | ¥270.00 | ¥279.00 | ¥270.00 | 36.40K |
| 2026-08-27 | ¥269.00 | -0.37% | ¥270.00 | ¥271.00 | ¥268.00 | 15.10K |
| 2026-08-26 | ¥270.00 | -0.37% | ¥273.00 | ¥273.00 | ¥268.00 | 32.10K |
| 2026-08-25 | ¥271.00 | +0.74% | ¥269.00 | ¥274.00 | ¥269.00 | 98.90K |
| 2026-08-24 | ¥269.00 | +2.67% | ¥260.00 | ¥272.00 | ¥260.00 | 52.30K |
| 2026-08-21 | ¥262.00 | +0.77% | ¥264.00 | ¥264.00 | ¥258.00 | 22.20K |
| 2026-08-20 | ¥260.00 | +4.42% | ¥249.00 | ¥263.00 | ¥249.00 | 65.50K |
| 2026-08-19 | ¥249.00 | -3.11% | ¥250.00 | ¥254.00 | ¥248.00 | 36.20K |
| 2026-08-18 | ¥257.00 | -0.77% | ¥259.00 | ¥259.00 | ¥255.00 | 13.70K |
| 2026-08-17 | ¥259.00 | +1.97% | ¥254.00 | ¥259.00 | ¥254.00 | 19.90K |
| 2026-08-14 | ¥254.00 | 0.00% | ¥253.00 | ¥259.00 | ¥252.00 | 28.50K |
| 2026-08-13 | ¥254.00 | +3.67% | ¥245.00 | ¥256.00 | ¥245.00 | 88.80K |
| 2026-08-12 | ¥245.00 | 0.00% | ¥237.00 | ¥248.00 | ¥237.00 | 45.90K |
| 2026-08-10 | ¥245.00 | +1.66% | ¥240.00 | ¥247.00 | ¥240.00 | 97.40K |
| 2026-08-07 | ¥241.00 | -2.43% | ¥244.00 | ¥247.00 | ¥241.00 | 47.70K |
| 2026-08-06 | ¥247.00 | 0.00% | ¥249.00 | ¥249.00 | ¥245.00 | 31.40K |
| 2026-08-05 | ¥247.00 | +1.23% | ¥246.00 | ¥249.00 | ¥245.00 | 37.90K |
| 2026-08-04 | ¥244.00 | +0.41% | ¥242.00 | ¥248.00 | ¥240.00 | 62.90K |
| 2026-08-03 | ¥243.00 | +0.41% | ¥240.00 | ¥244.00 | ¥237.00 | 39.80K |
| 2026-07-31 | ¥242.00 | +3.42% | ¥236.00 | ¥244.00 | ¥234.00 | 69.30K |
| 2026-07-30 | ¥234.00 | -0.85% | ¥236.00 | ¥237.00 | ¥234.00 | 33.90K |
| 2026-07-29 | ¥236.00 | -1.26% | ¥239.00 | ¥240.00 | ¥234.00 | 49.90K |
| 2026-07-28 | ¥239.00 | -2.05% | ¥244.00 | ¥244.00 | ¥235.00 | 87.70K |
| 2026-07-27 | ¥244.00 | +2.52% | ¥232.00 | ¥245.00 | ¥232.00 | 71.20K |
| 2026-07-24 | ¥238.00 | -4.03% | ¥241.00 | ¥242.00 | ¥218.00 | 458.30K |
| 2026-07-23 | ¥248.00 | -2.75% | ¥254.00 | ¥254.00 | ¥245.00 | 147.70K |
| 2026-07-22 | ¥255.00 | -1.54% | ¥261.00 | ¥261.00 | ¥252.00 | 82.50K |
| 2026-07-21 | ¥259.00 | +1.97% | ¥252.00 | ¥260.00 | ¥249.00 | 53.20K |
| 2026-07-17 | ¥254.00 | -0.39% | ¥253.00 | ¥254.00 | ¥249.00 | 68.80K |
| 2026-07-16 | ¥255.00 | 0.00% | ¥254.00 | ¥257.00 | ¥253.00 | 21.40K |
| 2026-07-15 | ¥255.00 | +0.39% | ¥254.00 | ¥256.00 | ¥252.00 | 33.70K |
| 2026-07-14 | ¥254.00 | -1.17% | ¥257.00 | ¥259.00 | ¥254.00 | 40.30K |
| 2026-07-13 | ¥257.00 | +0.78% | ¥252.00 | ¥259.00 | ¥250.00 | 65.80K |
| 2026-07-10 | ¥255.00 | +3.24% | ¥247.00 | ¥259.00 | ¥244.00 | 121.70K |
| 2026-07-09 | ¥247.00 | +0.41% | ¥246.00 | ¥248.00 | ¥243.00 | 81.60K |
| 2026-07-08 | ¥246.00 | -1.60% | ¥249.00 | ¥252.00 | ¥244.00 | 154.00K |
| 2026-07-07 | ¥250.00 | -0.79% | ¥258.00 | ¥258.00 | ¥249.00 | 114.30K |
| 2026-07-06 | ¥252.00 | -4.55% | ¥263.00 | ¥266.00 | ¥252.00 | 189.40K |
| 2026-07-03 | ¥264.00 | 0.00% | ¥263.00 | ¥269.00 | ¥263.00 | 65.90K |
| 2026-07-02 | ¥264.00 | -4.35% | ¥276.00 | ¥280.00 | ¥263.00 | 145.10K |
| 2026-07-01 | ¥276.00 | -4.17% | ¥293.00 | ¥293.00 | ¥276.00 | 75.50K |
| 2026-06-30 | ¥288.00 | +0.35% | ¥289.00 | ¥293.00 | ¥287.00 | 25.50K |
| 2026-06-29 | ¥287.00 | +0.35% | ¥280.00 | ¥292.00 | ¥280.00 | 52.30K |
| 2026-06-26 | ¥286.00 | -3.05% | ¥296.00 | ¥296.00 | ¥284.00 | 55.00K |
| 2026-06-25 | ¥295.00 | -1.34% | ¥300.00 | ¥309.00 | ¥294.00 | 72.80K |
| 2026-06-24 | ¥299.00 | -2.61% | ¥309.00 | ¥309.00 | ¥291.00 | 65.80K |
| 2026-06-23 | ¥307.00 | 0.00% | ¥302.00 | ¥313.00 | ¥299.00 | 135.80K |
| 2026-06-22 | ¥307.00 | +4.07% | ¥294.00 | ¥310.00 | ¥291.00 | 144.80K |
| 2026-06-19 | ¥295.00 | +3.51% | ¥285.00 | ¥305.00 | ¥284.00 | 145.90K |
| 2026-06-18 | ¥285.00 | -1.38% | ¥286.00 | ¥289.00 | ¥279.00 | 59.80K |
| 2026-06-17 | ¥289.00 | -1.37% | ¥303.00 | ¥303.00 | ¥285.00 | 115.30K |
| 2026-06-16 | ¥293.00 | +10.57% | ¥260.00 | ¥304.00 | ¥256.00 | 600.10K |
| 2026-06-15 | ¥265.00 | -0.38% | ¥270.00 | ¥274.00 | ¥260.00 | 73.50K |
| 2026-06-12 | ¥266.00 | -3.97% | ¥271.00 | ¥282.00 | ¥259.00 | 383.80K |
| 2026-06-11 | ¥277.00 | -2.12% | ¥297.00 | ¥327.00 | ¥261.00 | 2.80M |
| 2026-06-10 | ¥283.00 | +10.98% | ¥255.00 | ¥335.00 | ¥253.00 | 8.44M |
| 2026-06-09 | ¥255.00 | -0.78% | ¥256.00 | ¥261.00 | ¥254.00 | 25.90K |
| 2026-06-08 | ¥257.00 | -4.10% | ¥256.00 | ¥261.00 | ¥255.00 | 39.30K |
| 2026-06-05 | ¥268.00 | +3.08% | ¥258.00 | ¥270.00 | ¥258.00 | 32.00K |
| 2026-06-04 | ¥260.00 | -1.52% | ¥256.00 | ¥263.00 | ¥255.00 | 41.30K |
| 2026-06-03 | ¥264.00 | -4.69% | ¥264.00 | ¥281.00 | ¥260.00 | 164.70K |
| 2026-06-02 | ¥277.00 | +17.87% | ¥236.00 | ¥288.00 | ¥235.00 | 524.30K |
| 2026-06-01 | ¥235.00 | -1.26% | ¥237.00 | ¥239.00 | ¥233.00 | 41.70K |
| 2026-05-29 | ¥238.00 | +0.42% | ¥237.00 | ¥239.00 | ¥235.00 | 53.00K |
| 2026-05-28 | ¥237.00 | +1.28% | ¥233.00 | ¥239.00 | ¥233.00 | 64.60K |
| 2026-05-27 | ¥234.00 | 0.00% | ¥235.00 | ¥236.00 | ¥230.00 | 29.70K |
| 2026-05-26 | ¥234.00 | +1.74% | ¥230.00 | ¥236.00 | ¥230.00 | 52.20K |
| 2026-05-25 | ¥230.00 | -1.29% | ¥233.00 | ¥235.00 | ¥230.00 | 27.60K |