ZEON CORPORATION(4205) Historical

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