ZETT CORP. 8135
TSE · Japan · Consumer Durables
¥431.00-3.00 (-0.69%)
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 | ¥431.00 | -0.69% | ¥434.00 | ¥434.00 | ¥430.00 | 3.20K |
| 2026-10-01 | ¥434.00 | -0.69% | ¥438.00 | ¥438.00 | ¥433.00 | 8.00K |
| 2026-09-30 | ¥437.00 | +1.16% | ¥435.00 | ¥438.00 | ¥432.00 | 4.80K |
| 2026-09-29 | ¥432.00 | -0.46% | ¥434.00 | ¥434.00 | ¥432.00 | 8.10K |
| 2026-09-28 | ¥434.00 | +0.70% | ¥431.00 | ¥437.00 | ¥431.00 | 25.10K |
| 2026-09-25 | ¥431.00 | +0.23% | ¥432.00 | ¥435.00 | ¥431.00 | 11.70K |
| 2026-09-24 | ¥430.00 | +0.47% | ¥432.00 | ¥435.00 | ¥430.00 | 8.40K |
| 2026-09-18 | ¥428.00 | -0.47% | ¥429.00 | ¥437.00 | ¥428.00 | 36.90K |
| 2026-09-17 | ¥430.00 | +0.23% | ¥429.00 | ¥433.00 | ¥428.00 | 11.10K |
| 2026-09-16 | ¥429.00 | -0.23% | ¥429.00 | ¥430.00 | ¥429.00 | 23.80K |
| 2026-09-15 | ¥430.00 | 0.00% | ¥430.00 | ¥430.00 | ¥428.00 | 6.20K |
| 2026-09-14 | ¥430.00 | +0.23% | ¥432.00 | ¥432.00 | ¥428.00 | 4.50K |
| 2026-09-11 | ¥429.00 | -2.50% | ¥435.00 | ¥437.00 | ¥429.00 | 16.30K |
| 2026-09-10 | ¥440.00 | +0.46% | ¥439.00 | ¥441.00 | ¥437.00 | 9.00K |
| 2026-09-09 | ¥438.00 | +0.23% | ¥430.00 | ¥438.00 | ¥430.00 | 13.10K |
| 2026-09-08 | ¥437.00 | -0.91% | ¥441.00 | ¥441.00 | ¥437.00 | 4.50K |
| 2026-09-07 | ¥441.00 | +0.92% | ¥443.00 | ¥443.00 | ¥439.00 | 5.50K |
| 2026-09-04 | ¥437.00 | +0.69% | ¥430.00 | ¥445.00 | ¥430.00 | 16.00K |
| 2026-09-03 | ¥434.00 | +0.23% | ¥431.00 | ¥438.00 | ¥431.00 | 7.60K |
| 2026-09-02 | ¥433.00 | -2.26% | ¥443.00 | ¥443.00 | ¥430.00 | 13.10K |
| 2026-09-01 | ¥443.00 | +0.68% | ¥440.00 | ¥445.00 | ¥440.00 | 6.00K |
| 2026-08-31 | ¥440.00 | -0.90% | ¥444.00 | ¥444.00 | ¥439.00 | 12.50K |
| 2026-08-28 | ¥444.00 | 0.00% | ¥446.00 | ¥446.00 | ¥440.00 | 7.10K |
| 2026-08-27 | ¥444.00 | -0.67% | ¥447.00 | ¥447.00 | ¥443.00 | 5.30K |
| 2026-08-26 | ¥447.00 | +0.90% | ¥439.00 | ¥448.00 | ¥439.00 | 23.20K |
| 2026-08-25 | ¥443.00 | -1.12% | ¥448.00 | ¥450.00 | ¥440.00 | 28.80K |
| 2026-08-24 | ¥448.00 | 0.00% | ¥448.00 | ¥449.00 | ¥439.00 | 43.90K |
| 2026-08-21 | ¥448.00 | +1.13% | ¥441.00 | ¥448.00 | ¥433.00 | 41.00K |
| 2026-08-20 | ¥443.00 | +2.31% | ¥434.00 | ¥443.00 | ¥433.00 | 28.10K |
| 2026-08-19 | ¥433.00 | -1.59% | ¥440.00 | ¥440.00 | ¥432.00 | 29.60K |
| 2026-08-18 | ¥440.00 | -0.45% | ¥442.00 | ¥446.00 | ¥440.00 | 12.90K |
| 2026-08-17 | ¥442.00 | -1.78% | ¥450.00 | ¥450.00 | ¥441.00 | 16.00K |
| 2026-08-14 | ¥450.00 | +2.97% | ¥441.00 | ¥450.00 | ¥435.00 | 42.80K |
| 2026-08-13 | ¥437.00 | +0.23% | ¥436.00 | ¥440.00 | ¥436.00 | 4.30K |
| 2026-08-12 | ¥436.00 | +0.46% | ¥434.00 | ¥438.00 | ¥434.00 | 7.10K |
| 2026-08-10 | ¥434.00 | +2.12% | ¥432.00 | ¥443.00 | ¥432.00 | 19.40K |
| 2026-08-07 | ¥425.00 | +0.24% | ¥425.00 | ¥426.00 | ¥420.00 | 17.80K |
| 2026-08-06 | ¥424.00 | 0.00% | ¥425.00 | ¥426.00 | ¥420.00 | 6.80K |
| 2026-08-05 | ¥424.00 | 0.00% | ¥424.00 | ¥424.00 | ¥419.00 | 15.00K |
| 2026-08-04 | ¥424.00 | +0.47% | ¥422.00 | ¥424.00 | ¥420.00 | 6.60K |
| 2026-08-03 | ¥422.00 | +0.24% | ¥422.00 | ¥422.00 | ¥417.00 | 11.90K |
| 2026-07-31 | ¥421.00 | -0.24% | ¥423.00 | ¥424.00 | ¥421.00 | 7.50K |
| 2026-07-30 | ¥422.00 | +0.24% | ¥421.00 | ¥425.00 | ¥420.00 | 14.80K |
| 2026-07-29 | ¥421.00 | -2.09% | ¥438.00 | ¥438.00 | ¥420.00 | 31.60K |
| 2026-07-28 | ¥430.00 | -2.49% | ¥440.00 | ¥440.00 | ¥430.00 | 7.60K |
| 2026-07-27 | ¥441.00 | 0.00% | ¥450.00 | ¥452.00 | ¥438.00 | 53.60K |
| 2026-07-24 | ¥441.00 | +3.28% | ¥425.00 | ¥441.00 | ¥423.00 | 17.10K |
| 2026-07-23 | ¥427.00 | -0.23% | ¥429.00 | ¥431.00 | ¥426.00 | 8.50K |
| 2026-07-22 | ¥428.00 | -0.47% | ¥428.00 | ¥430.00 | ¥425.00 | 9.90K |
| 2026-07-21 | ¥430.00 | +0.47% | ¥428.00 | ¥430.00 | ¥424.00 | 14.90K |
| 2026-07-17 | ¥428.00 | -1.38% | ¥433.00 | ¥433.00 | ¥425.00 | 11.80K |
| 2026-07-16 | ¥434.00 | +0.70% | ¥430.00 | ¥434.00 | ¥430.00 | 8.10K |
| 2026-07-15 | ¥431.00 | +0.47% | ¥438.00 | ¥440.00 | ¥431.00 | 56.20K |
| 2026-07-14 | ¥429.00 | +0.94% | ¥426.00 | ¥431.00 | ¥425.00 | 16.10K |
| 2026-07-13 | ¥425.00 | 0.00% | ¥431.00 | ¥431.00 | ¥423.00 | 10.10K |
| 2026-07-10 | ¥425.00 | +0.47% | ¥424.00 | ¥425.00 | ¥421.00 | 13.40K |
| 2026-07-09 | ¥423.00 | 0.00% | ¥423.00 | ¥424.00 | ¥421.00 | 4.90K |
| 2026-07-08 | ¥423.00 | 0.00% | ¥421.00 | ¥425.00 | ¥421.00 | 9.50K |
| 2026-07-07 | ¥423.00 | -0.70% | ¥424.00 | ¥428.00 | ¥422.00 | 6.00K |
| 2026-07-06 | ¥426.00 | 0.00% | ¥422.00 | ¥426.00 | ¥422.00 | 10.10K |
| 2026-07-03 | ¥426.00 | -1.84% | ¥434.00 | ¥434.00 | ¥425.00 | 9.80K |
| 2026-07-02 | ¥434.00 | +0.70% | ¥434.00 | ¥434.00 | ¥430.00 | 5.30K |
| 2026-07-01 | ¥431.00 | -1.15% | ¥436.00 | ¥436.00 | ¥427.00 | 11.50K |
| 2026-06-30 | ¥436.00 | +3.07% | ¥425.00 | ¥436.00 | ¥422.00 | 23.80K |
| 2026-06-29 | ¥423.00 | +0.71% | ¥420.00 | ¥424.00 | ¥418.00 | 10.40K |
| 2026-06-26 | ¥420.00 | +0.96% | ¥415.00 | ¥424.00 | ¥415.00 | 14.70K |
| 2026-06-25 | ¥416.00 | -1.19% | ¥422.00 | ¥422.00 | ¥414.00 | 16.30K |
| 2026-06-24 | ¥421.00 | +0.48% | ¥418.00 | ¥421.00 | ¥418.00 | 8.80K |
| 2026-06-23 | ¥419.00 | +0.24% | ¥418.00 | ¥420.00 | ¥415.00 | 15.00K |
| 2026-06-22 | ¥418.00 | -0.95% | ¥419.00 | ¥422.00 | ¥417.00 | 7.20K |
| 2026-06-19 | ¥422.00 | +0.48% | ¥417.00 | ¥422.00 | ¥416.00 | 9.60K |
| 2026-06-18 | ¥420.00 | -0.47% | ¥419.00 | ¥421.00 | ¥413.00 | 18.70K |
| 2026-06-17 | ¥422.00 | +1.20% | ¥414.00 | ¥423.00 | ¥414.00 | 15.30K |
| 2026-06-16 | ¥417.00 | -0.24% | ¥418.00 | ¥420.00 | ¥413.00 | 13.80K |
| 2026-06-15 | ¥418.00 | -0.48% | ¥421.00 | ¥421.00 | ¥414.00 | 16.40K |
| 2026-06-12 | ¥420.00 | +0.72% | ¥420.00 | ¥421.00 | ¥413.00 | 13.30K |
| 2026-06-11 | ¥417.00 | +1.46% | ¥417.00 | ¥418.00 | ¥402.00 | 44.00K |
| 2026-06-10 | ¥411.00 | +0.24% | ¥410.00 | ¥418.00 | ¥407.00 | 23.10K |
| 2026-06-09 | ¥410.00 | +0.24% | ¥408.00 | ¥420.00 | ¥408.00 | 14.80K |
| 2026-06-08 | ¥409.00 | -2.39% | ¥412.00 | ¥420.00 | ¥407.00 | 17.30K |
| 2026-06-05 | ¥419.00 | +2.70% | ¥408.00 | ¥421.00 | ¥408.00 | 24.90K |
| 2026-06-04 | ¥408.00 | -0.49% | ¥417.00 | ¥417.00 | ¥408.00 | 12.10K |
| 2026-06-03 | ¥410.00 | -0.24% | ¥410.00 | ¥416.00 | ¥409.00 | 18.40K |
| 2026-06-02 | ¥411.00 | -0.72% | ¥414.00 | ¥420.00 | ¥411.00 | 24.70K |
| 2026-06-01 | ¥414.00 | -1.66% | ¥421.00 | ¥421.00 | ¥414.00 | 16.10K |
| 2026-05-29 | ¥421.00 | +1.20% | ¥414.00 | ¥424.00 | ¥412.00 | 24.80K |
| 2026-05-28 | ¥416.00 | -0.72% | ¥419.00 | ¥421.00 | ¥413.00 | 8.40K |
| 2026-05-27 | ¥419.00 | -0.24% | ¥422.00 | ¥426.00 | ¥415.00 | 13.20K |
| 2026-05-26 | ¥420.00 | +1.45% | ¥415.00 | ¥422.00 | ¥411.00 | 21.00K |
| 2026-05-25 | ¥414.00 | -0.96% | ¥420.00 | ¥420.00 | ¥413.00 | 20.00K |