kabutan

ZEON CORPORATION(4205) Historical

4205
TSE Prime
ZEON CORPORATION
1,719.5
JPY
-38.0
(-2.16%)
Dec 5, 3:30 pm JST
11.12
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
1,793.0 JPY
52 Week Low Apr 7, 2025
1,250.0 JPY
Yearly High Dec 1, 2025
1,793.0 JPY
Yearly Low Apr 7, 2025
1,250.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,725 1,743 1,718 1,719 -38 -2.16% 518,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,740.0 1,762.5 1,730.5 1,757.5 +16.0 +0.92% 508,000
Dec 3, 2025 1,763.0 1,769.0 1,737.5 1,741.5 -21.5 -1.22% 564,800
Dec 2, 2025 1,760.0 1,772.0 1,754.5 1,763.0 +2.0 +0.11% 437,700
Dec 1, 2025 1,786.5 1,793.0 1,750.0 1,761.0 -23.5 -1.32% 745,400
Nov 28, 2025 1,750.0 1,788.0 1,747.0 1,784.5 +28.5 +1.62% 870,600
Nov 27, 2025 1,739.0 1,757.0 1,736.5 1,756.0 +23.5 +1.36% 515,400
Nov 26, 2025 1,720.5 1,735.0 1,718.0 1,732.5 +21.0 +1.23% 736,000
Nov 25, 2025 1,720.0 1,722.0 1,693.0 1,711.5 +9.5 +0.56% 752,000
Nov 21, 2025 1,675.0 1,703.5 1,673.0 1,702.0 +8.0 +0.47% 923,400
Nov 20, 2025 1,695.5 1,699.0 1,679.5 1,694.0 +25.0 +1.50% 685,200
Nov 19, 2025 1,671.5 1,689.0 1,657.0 1,669.0 +3.5 +0.21% 725,800
Nov 18, 2025 1,672.5 1,689.0 1,660.5 1,665.5 -24.5 -1.45% 1,037,400
Nov 17, 2025 1,680.0 1,690.0 1,672.0 1,690.0 -2.0 -0.12% 611,500
Nov 14, 2025 1,667.0 1,692.0 1,660.0 1,692.0 +13.0 +0.77% 832,200
Nov 13, 2025 1,678.5 1,679.0 1,665.0 1,679.0 +0.5 +0.03% 684,500
Nov 12, 2025 1,651.0 1,682.5 1,648.0 1,678.5 +27.0 +1.63% 834,500
Nov 11, 2025 1,653.5 1,684.5 1,644.0 1,651.5 +19.5 +1.19% 1,247,100
Nov 10, 2025 1,625.5 1,639.5 1,616.0 1,632.0 +15.5 +0.96% 662,300
Nov 7, 2025 1,609.0 1,616.5 1,598.0 1,616.5 +9.0 +0.56% 624,000
Nov 6, 2025 1,611.0 1,626.5 1,601.5 1,607.5 -2.5 -0.16% 734,500