Zoom Corp. 6694
TSE · Japan · Consumer Durables
¥835.00-15.00 (-1.76%)
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 | ¥835.00 | -1.76% | ¥835.00 | ¥836.00 | ¥835.00 | 400 |
| 2026-10-01 | ¥850.00 | -0.47% | ¥850.00 | ¥850.00 | ¥832.00 | 4.70K |
| 2026-09-30 | ¥854.00 | +0.23% | ¥852.00 | ¥854.00 | ¥845.00 | 3.10K |
| 2026-09-29 | ¥852.00 | +3.15% | ¥835.00 | ¥852.00 | ¥832.00 | 6.00K |
| 2026-09-28 | ¥826.00 | +1.47% | ¥814.00 | ¥841.00 | ¥801.00 | 10.20K |
| 2026-09-25 | ¥814.00 | -0.37% | ¥818.00 | ¥818.00 | ¥802.00 | 4.20K |
| 2026-09-24 | ¥817.00 | 0.00% | ¥818.00 | ¥820.00 | ¥785.00 | 19.40K |
| 2026-09-18 | ¥817.00 | -2.27% | ¥830.00 | ¥852.00 | ¥816.00 | 9.40K |
| 2026-09-17 | ¥836.00 | -4.46% | ¥875.00 | ¥878.00 | ¥812.00 | 9.40K |
| 2026-09-16 | ¥875.00 | +3.31% | ¥838.00 | ¥875.00 | ¥835.00 | 6.10K |
| 2026-09-15 | ¥847.00 | +0.36% | ¥831.00 | ¥847.00 | ¥828.00 | 3.20K |
| 2026-09-14 | ¥844.00 | +1.32% | ¥811.00 | ¥852.00 | ¥811.00 | 11.60K |
| 2026-09-11 | ¥833.00 | -0.12% | ¥819.00 | ¥863.00 | ¥806.00 | 14.80K |
| 2026-09-10 | ¥834.00 | -0.48% | ¥830.00 | ¥853.00 | ¥805.00 | 24.70K |
| 2026-09-09 | ¥838.00 | +3.46% | ¥807.00 | ¥838.00 | ¥787.00 | 20.90K |
| 2026-09-08 | ¥810.00 | +5.47% | ¥777.00 | ¥822.00 | ¥777.00 | 30.50K |
| 2026-09-07 | ¥768.00 | +2.40% | ¥747.00 | ¥770.00 | ¥731.00 | 17.10K |
| 2026-09-04 | ¥750.00 | +4.75% | ¥727.00 | ¥750.00 | ¥717.00 | 12.50K |
| 2026-09-03 | ¥716.00 | -0.83% | ¥729.00 | ¥729.00 | ¥716.00 | 2.90K |
| 2026-09-02 | ¥722.00 | -0.14% | ¥727.00 | ¥730.00 | ¥722.00 | 6.10K |
| 2026-09-01 | ¥723.00 | +0.28% | ¥723.00 | ¥729.00 | ¥721.00 | 11.60K |
| 2026-08-31 | ¥721.00 | +1.41% | ¥712.00 | ¥721.00 | ¥708.00 | 10.40K |
| 2026-08-28 | ¥711.00 | -0.56% | ¥713.00 | ¥722.00 | ¥710.00 | 11.20K |
| 2026-08-27 | ¥715.00 | -3.25% | ¥735.00 | ¥735.00 | ¥707.00 | 20.80K |
| 2026-08-26 | ¥739.00 | -0.27% | ¥740.00 | ¥748.00 | ¥739.00 | 8.50K |
| 2026-08-25 | ¥741.00 | +0.82% | ¥735.00 | ¥742.00 | ¥735.00 | 2.50K |
| 2026-08-24 | ¥735.00 | +1.38% | ¥724.00 | ¥750.00 | ¥724.00 | 17.00K |
| 2026-08-21 | ¥725.00 | -0.68% | ¥730.00 | ¥730.00 | ¥718.00 | 3.80K |
| 2026-08-20 | ¥730.00 | +0.69% | ¥730.00 | ¥732.00 | ¥728.00 | 6.20K |
| 2026-08-19 | ¥725.00 | +1.40% | ¥713.00 | ¥730.00 | ¥712.00 | 2.80K |
| 2026-08-18 | ¥715.00 | -3.12% | ¥732.00 | ¥732.00 | ¥714.00 | 11.20K |
| 2026-08-17 | ¥738.00 | -2.77% | ¥748.00 | ¥753.00 | ¥733.00 | 23.00K |
| 2026-08-14 | ¥759.00 | +13.45% | ¥724.00 | ¥766.00 | ¥723.00 | 167.40K |
| 2026-08-13 | ¥669.00 | +0.75% | ¥660.00 | ¥673.00 | ¥654.00 | 21.00K |
| 2026-08-12 | ¥664.00 | +2.79% | ¥650.00 | ¥664.00 | ¥647.00 | 4.90K |
| 2026-08-10 | ¥646.00 | +0.16% | ¥645.00 | ¥646.00 | ¥645.00 | 2.10K |
| 2026-08-07 | ¥645.00 | +1.26% | ¥639.00 | ¥645.00 | ¥639.00 | 1.80K |
| 2026-08-06 | ¥637.00 | -1.09% | ¥643.00 | ¥643.00 | ¥637.00 | 900 |
| 2026-08-05 | ¥644.00 | +0.94% | ¥638.00 | ¥644.00 | ¥638.00 | 700 |
| 2026-08-04 | ¥638.00 | -0.31% | ¥640.00 | ¥640.00 | ¥637.00 | 5.10K |
| 2026-08-03 | ¥640.00 | +0.16% | ¥645.00 | ¥645.00 | ¥640.00 | 800 |
| 2026-07-31 | ¥639.00 | -0.62% | ¥644.00 | ¥644.00 | ¥638.00 | 1.00K |
| 2026-07-30 | ¥643.00 | +0.47% | ¥640.00 | ¥643.00 | ¥637.00 | 4.20K |
| 2026-07-29 | ¥640.00 | +0.31% | ¥639.00 | ¥643.00 | ¥639.00 | 700 |
| 2026-07-28 | ¥638.00 | 0.00% | ¥636.00 | ¥638.00 | ¥636.00 | 500 |
| 2026-07-27 | ¥638.00 | +0.16% | ¥637.00 | ¥638.00 | ¥635.00 | 3.10K |
| 2026-07-24 | ¥637.00 | -0.31% | ¥641.00 | ¥641.00 | ¥636.00 | 1.80K |
| 2026-07-23 | ¥639.00 | -0.16% | ¥644.00 | ¥644.00 | ¥636.00 | 7.20K |
| 2026-07-22 | ¥640.00 | 0.00% | ¥643.00 | ¥643.00 | ¥640.00 | 800 |
| 2026-07-21 | ¥640.00 | 0.00% | ¥640.00 | ¥640.00 | ¥633.00 | 1.90K |
| 2026-07-17 | ¥640.00 | -0.78% | ¥645.00 | ¥645.00 | ¥636.00 | 1.00K |
| 2026-07-16 | ¥645.00 | +0.94% | ¥643.00 | ¥645.00 | ¥640.00 | 2.70K |
| 2026-07-15 | ¥639.00 | +0.79% | ¥638.00 | ¥639.00 | ¥638.00 | 1.50K |
| 2026-07-14 | ¥634.00 | -0.63% | ¥638.00 | ¥638.00 | ¥634.00 | 800 |
| 2026-07-13 | ¥638.00 | 0.00% | ¥638.00 | ¥638.00 | ¥634.00 | 2.00K |
| 2026-07-10 | ¥638.00 | +0.63% | ¥634.00 | ¥638.00 | ¥634.00 | 900 |
| 2026-07-09 | ¥634.00 | -0.47% | ¥630.00 | ¥634.00 | ¥630.00 | 1.10K |
| 2026-07-08 | ¥637.00 | +0.47% | ¥636.00 | ¥637.00 | ¥636.00 | 1.20K |
| 2026-07-07 | ¥634.00 | +0.48% | ¥631.00 | ¥636.00 | ¥631.00 | 900 |
| 2026-07-06 | ¥631.00 | -0.32% | ¥635.00 | ¥635.00 | ¥631.00 | 3.80K |
| 2026-07-03 | ¥633.00 | 0.00% | ¥631.00 | ¥634.00 | ¥628.00 | 8.40K |
| 2026-07-02 | ¥633.00 | +0.16% | ¥631.00 | ¥633.00 | ¥628.00 | 7.40K |
| 2026-07-01 | ¥632.00 | -0.16% | ¥633.00 | ¥633.00 | ¥631.00 | 4.00K |
| 2026-06-30 | ¥633.00 | -0.16% | ¥637.00 | ¥637.00 | ¥621.00 | 7.20K |
| 2026-06-29 | ¥634.00 | 0.00% | ¥635.00 | ¥635.00 | ¥633.00 | 2.70K |
| 2026-06-26 | ¥634.00 | 0.00% | ¥634.00 | ¥639.00 | ¥634.00 | 1.10K |
| 2026-06-25 | ¥634.00 | -0.47% | ¥637.00 | ¥637.00 | ¥634.00 | 1.20K |
| 2026-06-24 | ¥637.00 | +0.63% | ¥634.00 | ¥637.00 | ¥634.00 | 600 |
| 2026-06-23 | ¥633.00 | -0.63% | ¥637.00 | ¥637.00 | ¥633.00 | 5.30K |
| 2026-06-22 | ¥637.00 | +0.16% | ¥637.00 | ¥637.00 | ¥637.00 | 700 |
| 2026-06-19 | ¥636.00 | -0.78% | ¥641.00 | ¥641.00 | ¥636.00 | 3.90K |
| 2026-06-18 | ¥641.00 | -0.47% | ¥645.00 | ¥645.00 | ¥641.00 | 800 |
| 2026-06-17 | ¥644.00 | +0.47% | ¥640.00 | ¥644.00 | ¥640.00 | 600 |
| 2026-06-16 | ¥641.00 | +0.47% | ¥638.00 | ¥641.00 | ¥637.00 | 1.20K |
| 2026-06-15 | ¥638.00 | -0.47% | ¥636.00 | ¥645.00 | ¥636.00 | 2.50K |
| 2026-06-12 | ¥641.00 | -0.47% | ¥643.00 | ¥643.00 | ¥640.00 | 6.40K |
| 2026-06-11 | ¥644.00 | +0.31% | ¥639.00 | ¥649.00 | ¥639.00 | 500 |
| 2026-06-10 | ¥642.00 | -0.93% | ¥652.00 | ¥652.00 | ¥636.00 | 8.80K |
| 2026-06-09 | ¥648.00 | +0.93% | ¥641.00 | ¥652.00 | ¥641.00 | 2.10K |
| 2026-06-08 | ¥642.00 | 0.00% | ¥641.00 | ¥642.00 | ¥641.00 | 900 |
| 2026-06-05 | ¥642.00 | -0.47% | ¥643.00 | ¥648.00 | ¥642.00 | 1.70K |
| 2026-06-04 | ¥645.00 | +0.78% | ¥640.00 | ¥645.00 | ¥638.00 | 3.00K |
| 2026-06-03 | ¥640.00 | -0.62% | ¥645.00 | ¥646.00 | ¥640.00 | 2.00K |
| 2026-06-02 | ¥644.00 | -0.46% | ¥645.00 | ¥645.00 | ¥643.00 | 2.50K |
| 2026-06-01 | ¥647.00 | +1.09% | ¥638.00 | ¥647.00 | ¥638.00 | 1.30K |
| 2026-05-29 | ¥640.00 | +0.47% | ¥639.00 | ¥643.00 | ¥638.00 | 900 |
| 2026-05-28 | ¥637.00 | -1.24% | ¥645.00 | ¥645.00 | ¥637.00 | 3.10K |
| 2026-05-27 | ¥645.00 | 0.00% | ¥645.00 | ¥645.00 | ¥645.00 | 400 |
| 2026-05-26 | ¥645.00 | -0.31% | ¥647.00 | ¥647.00 | ¥645.00 | 300 |
| 2026-05-25 | ¥647.00 | -0.77% | ¥657.00 | ¥657.00 | ¥647.00 | 4.70K |