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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,757 1,844 1,746 1,833 +91 +5.22% 3,648,400

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Apr 24, 2026 1,742.0 -4.26% 1,767.3 4,870,400 26,100 319,500 12.24
Apr 17, 2026 1,819.5 +0.25% 1,812.9 3,423,500 24,700 301,800 12.22
Apr 10, 2026 1,815.0 +3.04% 1,825.2 3,184,800 24,800 294,800 11.89
Apr 3, 2026 1,761.5 -3.80% 1,769.0 4,228,800 34,800 312,900 8.99
Mar 27, 2026 1,831.0 +0.85% 1,817.8 4,007,200 28,900 413,000 14.29
Mar 19, 2026 1,815.5 -2.73% 1,847.9 3,386,900 20,700 647,200 31.27
Mar 13, 2026 1,866.5 -5.64% 1,902.9 4,429,700 21,200 616,600 29.08
Mar 6, 2026 1,978.0 -7.61% 2,021.1 3,970,000 24,000 685,600 28.57
Feb 27, 2026 2,141.0 +5.36% 2,093.1 3,801,700 26,300 690,100 26.24
Feb 20, 2026 2,032.0 +2.37% 2,023.4 3,620,400 22,100 702,100 31.77
Feb 13, 2026 1,985.0 +0.86% 2,003.2 2,992,700 20,900 606,200 29.00
Feb 6, 2026 1,968.0 +4.32% 1,910.0 5,689,400 21,200 628,600 29.65
Jan 30, 2026 1,886.5 -4.41% 1,901.5 4,884,500 31,500 689,500 21.89
Jan 23, 2026 1,973.5 +1.41% 1,935.3 3,674,600 27,700 646,500 23.34
Jan 16, 2026 1,946.0 +5.39% 1,910.6 2,137,500 24,800 659,700 26.60
Jan 9, 2026 1,846.5 +3.19% 1,836.0 3,336,900 21,900 619,900 28.31
Dec 30, 2025 1,789.5 -0.39% 1,796.9 1,190,200 ー ー ー
Dec 26, 2025 1,796.5 +0.36% 1,805.1 2,296,900 26,000 669,700 25.76
Dec 19, 2025 1,790.0 +0.82% 1,766.5 3,265,200 35,500 660,700 18.61
Dec 12, 2025 1,775.5 +3.26% 1,759.0 2,246,100 22,100 663,600 30.03