kabutan

ZEON CORPORATION(4205) Historical

4205
TSE Prime
ZEON CORPORATION
1,877.5
JPY
-17.0
(-0.90%)
Jan 29, 3:30 pm JST
12.27
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
1,879.5
Jan 29, 8:47 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 23, 2026
1,973.5 JPY
52 Week Low Apr 7, 2025
1,250.0 JPY
Yearly High Jan 23, 2026
1,973.5 JPY
Yearly Low Apr 7, 2025
1,250.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,895 1,895 1,866 1,877 -17 -0.90% 944,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,931.5 1,940.0 1,894.5 1,894.5 -62.0 -3.17% 1,236,200
Jan 27, 2026 1,928.0 1,956.5 1,915.5 1,956.5 +28.0 +1.45% 701,100
Jan 26, 2026 1,917.5 1,941.5 1,915.0 1,928.5 -45.0 -2.28% 641,200
Jan 23, 2026 1,959.5 1,973.5 1,941.0 1,973.5 +33.5 +1.73% 644,600
Jan 22, 2026 1,924.5 1,947.0 1,921.0 1,940.0 +29.5 +1.54% 680,700
Jan 21, 2026 1,910.0 1,920.5 1,893.0 1,910.5 -25.5 -1.32% 866,100
Jan 20, 2026 1,955.0 1,959.5 1,926.0 1,936.0 -8.5 -0.44% 761,500
Jan 19, 2026 1,934.0 1,944.5 1,899.0 1,944.5 -1.5 -0.08% 721,700
Jan 16, 2026 1,915.0 1,946.0 1,910.0 1,946.0 +24.0 +1.25% 521,100
Jan 15, 2026 1,906.0 1,925.0 1,902.0 1,922.0 +7.5 +0.39% 616,600
Jan 14, 2026 1,885.0 1,914.5 1,880.0 1,914.5 +30.5 +1.62% 525,700
Jan 13, 2026 1,890.0 1,891.0 1,857.0 1,884.0 +37.5 +2.03% 474,100
Jan 9, 2026 1,850.0 1,858.5 1,839.5 1,846.5 +11.5 +0.63% 616,400
Jan 8, 2026 1,843.5 1,849.0 1,825.5 1,835.0 -18.0 -0.97% 606,700
Jan 7, 2026 1,847.0 1,854.0 1,833.5 1,853.0 +9.5 +0.52% 612,000
Jan 6, 2026 1,834.5 1,847.0 1,828.0 1,843.5 +28.0 +1.54% 778,500
Jan 5, 2026 1,810.0 1,819.0 1,799.0 1,815.5 +26.0 +1.45% 723,300
Dec 30, 2025 1,798.0 1,806.5 1,785.0 1,789.5 -18.5 -1.02% 664,100
Dec 29, 2025 1,812.5 1,812.5 1,796.0 1,808.0 +11.5 +0.64% 526,100
Dec 26, 2025 1,803.0 1,819.5 1,788.0 1,796.5 -3.5 -0.19% 436,700