Zuiko Corporation 6279
TSE · Japan · Producer Manufacturing
¥928.00-21.00 (-2.21%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥949.00 | -0.11% | ¥948.00 | ¥954.00 | ¥945.00 | 16.60K |
| 2026-09-30 | ¥950.00 | +1.06% | ¥941.00 | ¥954.00 | ¥941.00 | 25.70K |
| 2026-09-29 | ¥940.00 | -1.05% | ¥951.00 | ¥952.00 | ¥940.00 | 27.30K |
| 2026-09-28 | ¥950.00 | +0.42% | ¥947.00 | ¥950.00 | ¥943.00 | 25.60K |
| 2026-09-25 | ¥946.00 | +0.21% | ¥938.00 | ¥946.00 | ¥935.00 | 25.70K |
| 2026-09-24 | ¥944.00 | +0.96% | ¥935.00 | ¥944.00 | ¥934.00 | 26.10K |
| 2026-09-18 | ¥935.00 | +0.11% | ¥934.00 | ¥935.00 | ¥926.00 | 20.50K |
| 2026-09-17 | ¥934.00 | +1.30% | ¥926.00 | ¥934.00 | ¥920.00 | 16.50K |
| 2026-09-16 | ¥922.00 | +0.33% | ¥914.00 | ¥926.00 | ¥914.00 | 13.10K |
| 2026-09-15 | ¥919.00 | +0.99% | ¥905.00 | ¥923.00 | ¥905.00 | 12.60K |
| 2026-09-14 | ¥910.00 | +1.11% | ¥900.00 | ¥915.00 | ¥900.00 | 11.20K |
| 2026-09-11 | ¥900.00 | -0.66% | ¥900.00 | ¥909.00 | ¥900.00 | 26.60K |
| 2026-09-10 | ¥906.00 | -0.33% | ¥909.00 | ¥916.00 | ¥906.00 | 14.70K |
| 2026-09-09 | ¥909.00 | -0.55% | ¥914.00 | ¥917.00 | ¥908.00 | 15.80K |
| 2026-09-08 | ¥914.00 | -0.33% | ¥917.00 | ¥923.00 | ¥914.00 | 13.30K |
| 2026-09-07 | ¥917.00 | -0.76% | ¥929.00 | ¥929.00 | ¥917.00 | 16.50K |
| 2026-09-04 | ¥924.00 | +0.54% | ¥914.00 | ¥926.00 | ¥914.00 | 11.70K |
| 2026-09-03 | ¥919.00 | -0.11% | ¥920.00 | ¥928.00 | ¥919.00 | 15.10K |
| 2026-09-02 | ¥920.00 | -1.08% | ¥924.00 | ¥928.00 | ¥911.00 | 29.50K |
| 2026-09-01 | ¥930.00 | 0.00% | ¥930.00 | ¥930.00 | ¥922.00 | 21.10K |
| 2026-08-31 | ¥930.00 | +0.11% | ¥929.00 | ¥935.00 | ¥923.00 | 20.90K |
| 2026-08-28 | ¥929.00 | +0.32% | ¥926.00 | ¥938.00 | ¥926.00 | 23.80K |
| 2026-08-27 | ¥926.00 | +0.33% | ¥923.00 | ¥930.00 | ¥920.00 | 19.30K |
| 2026-08-26 | ¥923.00 | +0.22% | ¥917.00 | ¥923.00 | ¥917.00 | 15.90K |
| 2026-08-25 | ¥921.00 | 0.00% | ¥920.00 | ¥924.00 | ¥918.00 | 11.00K |
| 2026-08-24 | ¥921.00 | -0.43% | ¥925.00 | ¥927.00 | ¥919.00 | 11.90K |
| 2026-08-21 | ¥925.00 | -0.32% | ¥928.00 | ¥934.00 | ¥924.00 | 13.20K |
| 2026-08-20 | ¥928.00 | +1.20% | ¥918.00 | ¥930.00 | ¥917.00 | 15.70K |
| 2026-08-19 | ¥917.00 | -3.68% | ¥932.00 | ¥939.00 | ¥913.00 | 32.90K |
| 2026-08-18 | ¥952.00 | +0.42% | ¥949.00 | ¥952.00 | ¥945.00 | 24.10K |
| 2026-08-17 | ¥948.00 | -0.21% | ¥948.00 | ¥952.00 | ¥945.00 | 21.60K |
| 2026-08-14 | ¥950.00 | +0.53% | ¥944.00 | ¥950.00 | ¥939.00 | 22.70K |
| 2026-08-13 | ¥945.00 | +1.39% | ¥939.00 | ¥946.00 | ¥930.00 | 19.20K |
| 2026-08-12 | ¥932.00 | -0.43% | ¥936.00 | ¥939.00 | ¥930.00 | 17.80K |
| 2026-08-10 | ¥936.00 | +0.75% | ¥933.00 | ¥936.00 | ¥924.00 | 14.80K |
| 2026-08-07 | ¥929.00 | +1.20% | ¥922.00 | ¥933.00 | ¥920.00 | 20.50K |
| 2026-08-06 | ¥918.00 | +0.55% | ¥910.00 | ¥923.00 | ¥905.00 | 24.70K |
| 2026-08-05 | ¥913.00 | +0.55% | ¥910.00 | ¥918.00 | ¥910.00 | 9.90K |
| 2026-08-04 | ¥908.00 | -0.22% | ¥909.00 | ¥918.00 | ¥908.00 | 19.30K |
| 2026-08-03 | ¥910.00 | -0.76% | ¥920.00 | ¥930.00 | ¥910.00 | 20.90K |
| 2026-07-31 | ¥917.00 | -1.61% | ¥934.00 | ¥934.00 | ¥917.00 | 20.60K |
| 2026-07-30 | ¥932.00 | +0.32% | ¥925.00 | ¥932.00 | ¥918.00 | 25.90K |
| 2026-07-29 | ¥929.00 | +2.31% | ¥921.00 | ¥930.00 | ¥918.00 | 30.90K |
| 2026-07-28 | ¥908.00 | -1.73% | ¥917.00 | ¥924.00 | ¥908.00 | 13.60K |
| 2026-07-27 | ¥924.00 | +1.32% | ¥919.00 | ¥925.00 | ¥913.00 | 11.70K |
| 2026-07-24 | ¥912.00 | +0.11% | ¥910.00 | ¥916.00 | ¥910.00 | 7.10K |
| 2026-07-23 | ¥911.00 | -0.11% | ¥919.00 | ¥920.00 | ¥911.00 | 5.20K |
| 2026-07-22 | ¥912.00 | -0.33% | ¥917.00 | ¥921.00 | ¥912.00 | 19.50K |
| 2026-07-21 | ¥915.00 | +2.01% | ¥899.00 | ¥916.00 | ¥899.00 | 15.50K |
| 2026-07-17 | ¥897.00 | -0.66% | ¥904.00 | ¥912.00 | ¥894.00 | 26.10K |
| 2026-07-16 | ¥903.00 | -0.22% | ¥908.00 | ¥913.00 | ¥903.00 | 12.20K |
| 2026-07-15 | ¥905.00 | +1.00% | ¥899.00 | ¥912.00 | ¥899.00 | 15.40K |
| 2026-07-14 | ¥896.00 | +0.11% | ¥899.00 | ¥908.00 | ¥895.00 | 18.90K |
| 2026-07-13 | ¥895.00 | -0.44% | ¥904.00 | ¥907.00 | ¥895.00 | 17.40K |
| 2026-07-10 | ¥899.00 | +0.45% | ¥908.00 | ¥913.00 | ¥898.00 | 33.90K |
| 2026-07-09 | ¥895.00 | -0.56% | ¥900.00 | ¥909.00 | ¥895.00 | 15.40K |
| 2026-07-08 | ¥900.00 | -0.44% | ¥904.00 | ¥915.00 | ¥898.00 | 16.70K |
| 2026-07-07 | ¥904.00 | 0.00% | ¥902.00 | ¥915.00 | ¥902.00 | 21.70K |
| 2026-07-06 | ¥904.00 | +1.46% | ¥891.00 | ¥910.00 | ¥891.00 | 18.80K |
| 2026-07-03 | ¥891.00 | -0.78% | ¥900.00 | ¥900.00 | ¥888.00 | 21.10K |
| 2026-07-02 | ¥898.00 | +1.01% | ¥900.00 | ¥905.00 | ¥893.00 | 22.10K |
| 2026-07-01 | ¥889.00 | +0.57% | ¥896.00 | ¥899.00 | ¥884.00 | 14.20K |
| 2026-06-30 | ¥884.00 | -0.34% | ¥888.00 | ¥895.00 | ¥884.00 | 27.00K |
| 2026-06-29 | ¥887.00 | -2.31% | ¥914.00 | ¥914.00 | ¥884.00 | 36.30K |
| 2026-06-26 | ¥908.00 | -1.84% | ¥869.00 | ¥908.00 | ¥868.00 | 102.70K |
| 2026-06-25 | ¥925.00 | +1.65% | ¥917.00 | ¥930.00 | ¥917.00 | 45.20K |
| 2026-06-24 | ¥910.00 | -0.22% | ¥917.00 | ¥918.00 | ¥910.00 | 14.20K |
| 2026-06-23 | ¥912.00 | -0.55% | ¥912.00 | ¥918.00 | ¥912.00 | 23.40K |
| 2026-06-22 | ¥917.00 | -0.22% | ¥911.00 | ¥921.00 | ¥911.00 | 12.40K |
| 2026-06-19 | ¥919.00 | +0.55% | ¥920.00 | ¥924.00 | ¥916.00 | 19.00K |
| 2026-06-18 | ¥914.00 | +0.44% | ¥910.00 | ¥924.00 | ¥908.00 | 33.40K |
| 2026-06-17 | ¥910.00 | +1.90% | ¥895.00 | ¥910.00 | ¥895.00 | 26.60K |
| 2026-06-16 | ¥893.00 | -0.22% | ¥897.00 | ¥898.00 | ¥890.00 | 8.50K |
| 2026-06-15 | ¥895.00 | +0.22% | ¥893.00 | ¥898.00 | ¥891.00 | 21.00K |
| 2026-06-12 | ¥893.00 | +1.13% | ¥891.00 | ¥900.00 | ¥885.00 | 23.60K |
| 2026-06-11 | ¥883.00 | +0.57% | ¥879.00 | ¥889.00 | ¥878.00 | 9.00K |
| 2026-06-10 | ¥878.00 | -0.34% | ¥879.00 | ¥888.00 | ¥875.00 | 23.00K |
| 2026-06-09 | ¥881.00 | 0.00% | ¥876.00 | ¥889.00 | ¥876.00 | 19.90K |
| 2026-06-08 | ¥881.00 | -1.01% | ¥892.00 | ¥895.00 | ¥878.00 | 25.30K |
| 2026-06-05 | ¥890.00 | +0.68% | ¥884.00 | ¥894.00 | ¥884.00 | 15.60K |
| 2026-06-04 | ¥884.00 | +1.03% | ¥876.00 | ¥887.00 | ¥871.00 | 22.10K |
| 2026-06-03 | ¥875.00 | +1.04% | ¥864.00 | ¥878.00 | ¥863.00 | 19.10K |
| 2026-06-02 | ¥866.00 | -0.23% | ¥868.00 | ¥873.00 | ¥859.00 | 30.90K |
| 2026-06-01 | ¥868.00 | -1.59% | ¥888.00 | ¥888.00 | ¥867.00 | 31.10K |
| 2026-05-29 | ¥882.00 | 0.00% | ¥892.00 | ¥902.00 | ¥882.00 | 28.70K |
| 2026-05-28 | ¥882.00 | -0.68% | ¥888.00 | ¥888.00 | ¥876.00 | 29.70K |
| 2026-05-27 | ¥888.00 | +1.14% | ¥879.00 | ¥893.00 | ¥879.00 | 23.50K |
| 2026-05-26 | ¥878.00 | -1.24% | ¥884.00 | ¥884.00 | ¥875.00 | 20.50K |
| 2026-05-25 | ¥889.00 | +1.37% | ¥885.00 | ¥895.00 | ¥883.00 | 23.40K |
| 2026-05-22 | ¥877.00 | +0.46% | ¥873.00 | ¥884.00 | ¥873.00 | 18.20K |