kabutan

ZEON CORPORATION(4205) Historical

4205
TSE Prime
ZEON CORPORATION
1,833.0
JPY
+56.5
(+3.18%)
Apr 28, 3:30 pm JST
11.51
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
1,830
Apr 28, 11:48 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
2,144.5 JPY
52 Week Low May 9, 2025
1,382.0 JPY
Yearly High Feb 27, 2026
2,144.5 JPY
Yearly Low Mar 30, 2026
1,709.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,793 1,844 1,785 1,833 +56 +3.18% 1,336,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 27, 2026 1,757.0 1,787.0 1,746.0 1,776.5 +34.5 +1.98% 974,600
Apr 24, 2026 1,744.0 1,761.0 1,727.0 1,742.0 +7.0 +0.40% 755,900
Apr 23, 2026 1,740.0 1,746.0 1,718.5 1,735.0 -17.0 -0.97% 846,500
Apr 22, 2026 1,770.0 1,773.0 1,746.0 1,752.0 -28.0 -1.57% 950,000
Apr 21, 2026 1,793.0 1,799.5 1,779.5 1,780.0 -12.0 -0.67% 1,297,600
Apr 20, 2026 1,820.5 1,832.0 1,792.0 1,792.0 -27.5 -1.51% 1,020,400
Apr 17, 2026 1,822.0 1,831.0 1,804.0 1,819.5 -1.5 -0.08% 811,300
Apr 16, 2026 1,808.5 1,833.5 1,807.0 1,821.0 +18.0 +1.00% 784,900
Apr 15, 2026 1,808.5 1,829.5 1,798.5 1,803.0 +1.0 +0.06% 673,600
Apr 14, 2026 1,818.0 1,819.5 1,799.0 1,802.0 +0.5 +0.03% 510,300
Apr 13, 2026 1,796.0 1,816.0 1,791.5 1,801.5 -13.5 -0.74% 643,400
Apr 10, 2026 1,833.0 1,847.5 1,814.5 1,815.0 -22.0 -1.20% 497,200
Apr 9, 2026 1,883.0 1,887.0 1,831.5 1,837.0 -33.0 -1.76% 714,700
Apr 8, 2026 1,848.0 1,870.0 1,826.5 1,870.0 +78.0 +4.35% 954,300
Apr 7, 2026 1,787.0 1,798.5 1,776.0 1,792.0 +22.0 +1.24% 572,700
Apr 6, 2026 1,762.0 1,784.0 1,761.5 1,770.0 +8.5 +0.48% 445,900
Apr 3, 2026 1,765.0 1,773.0 1,759.0 1,761.5 +6.0 +0.34% 606,800
Apr 2, 2026 1,804.5 1,819.0 1,753.5 1,755.5 -48.0 -2.66% 950,100
Apr 1, 2026 1,798.0 1,803.5 1,770.5 1,803.5 +45.5 +2.59% 846,800
Mar 31, 2026 1,750.0 1,793.0 1,747.0 1,758.0 -7.0 -0.40% 1,014,300