ZEON CORPORATION(4205) Historical

52 Week High Feb 27, 2026

2,144.5 JPY

52 Week Low Apr 7, 2025

1,250.0 JPY

Yearly High Feb 27, 2026

2,144.5 JPY

Yearly Low Apr 7, 2025

1,250.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,854	1,896	1,854	1,866	-28	-1.45%	778,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	1,924.5	1,924.5	1,880.5	1,894.0	-44.5	-2.30%	943,000
Mar 11, 2026	1,950.0	1,968.0	1,938.5	1,938.5	+8.0	+0.41%	835,300
Mar 10, 2026	1,921.5	1,943.5	1,900.0	1,930.5	+43.5	+2.31%	871,000
Mar 9, 2026	1,858.0	1,898.5	1,849.0	1,887.0	-91.0	-4.60%	1,002,100
Mar 6, 2026	1,947.5	1,981.5	1,932.0	1,978.0	+12.0	+0.61%	616,100
Mar 5, 2026	1,996.5	2,021.0	1,954.0	1,966.0	+26.5	+1.37%	722,100
Mar 4, 2026	1,992.5	2,020.0	1,917.5	1,939.5	-128.5	-6.21%	1,032,700
Mar 3, 2026	2,118.0	2,134.0	2,055.5	2,068.0	-73.0	-3.41%	752,200
Mar 2, 2026	2,111.5	2,141.0	2,068.5	2,141.0	0	0.00%	846,900
Feb 27, 2026	2,099.5	2,144.5	2,093.5	2,141.0	+48.5	+2.32%	922,200
Feb 26, 2026	2,090.0	2,101.0	2,074.0	2,092.5	+25.0	+1.21%	911,700
Feb 25, 2026	2,095.0	2,100.5	2,067.0	2,067.5	-19.5	-0.93%	1,067,100
Feb 24, 2026	2,040.0	2,087.0	2,028.0	2,087.0	+55.0	+2.71%	900,700
Feb 20, 2026	2,045.0	2,049.0	2,022.5	2,032.0	-30.5	-1.48%	737,500
Feb 19, 2026	2,050.0	2,070.0	2,038.0	2,062.5	+24.0	+1.18%	894,200
Feb 18, 2026	2,000.0	2,040.0	1,996.5	2,038.5	+45.5	+2.28%	811,300
Feb 17, 2026	1,984.5	2,003.0	1,980.0	1,993.0	+18.5	+0.94%	571,100
Feb 16, 2026	1,998.0	1,998.0	1,959.5	1,974.5	-10.5	-0.53%	606,300
Feb 13, 2026	2,020.0	2,024.5	1,984.5	1,985.0	-37.5	-1.85%	826,500
Feb 12, 2026	2,003.5	2,026.5	2,001.5	2,022.5	+20.5	+1.02%	707,400