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
1,879.4
Jan 29, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,917 1,956 1,866 1,877 -96 -4.86% 3,523,300

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Dec 5, 2025 1,719.5 -3.64% 1,751.6 2,774,200 22,100 671,500 30.38
Nov 28, 2025 1,784.5 +4.85% 1,742.2 2,874,000 24,200 634,900 26.24
Nov 21, 2025 1,702.0 +0.59% 1,683.7 3,983,300 24,200 681,700 28.17
Nov 14, 2025 1,692.0 +4.67% 1,665.6 4,260,600 20,500 722,900 35.26
Nov 7, 2025 1,616.5 +2.08% 1,604.3 3,839,500 17,800 436,600 24.53
Oct 31, 2025 1,583.5 -5.80% 1,638.2 6,431,900 36,800 449,400 12.21
Oct 24, 2025 1,681.0 +3.00% 1,659.9 2,632,700 26,000 329,800 12.68
Oct 17, 2025 1,632.0 +0.12% 1,627.7 2,592,900 23,400 327,200 13.98
Oct 10, 2025 1,630.0 +0.56% 1,650.7 3,837,600 20,700 343,900 16.61
Oct 3, 2025 1,621.0 -4.25% 1,634.3 2,973,500 17,500 316,000 18.06
Sep 26, 2025 1,693.0 +1.59% 1,686.3 2,800,000 35,400 321,900 9.09
Sep 19, 2025 1,666.5 -3.98% 1,693.0 4,103,300 24,300 333,000 13.70
Sep 12, 2025 1,735.5 +0.58% 1,730.5 2,482,300 34,800 261,900 7.53