kabutan

ZEON CORPORATION(4205) Historical

4205
TSE Prime
ZEON CORPORATION
1,719.5
JPY
-38.0
(-2.16%)
Dec 5, 3:30 pm JST
11.12
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
1,793.0 JPY
52 Week Low Apr 7, 2025
1,250.0 JPY
Yearly High Dec 1, 2025
1,793.0 JPY
Yearly Low Apr 7, 2025
1,250.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,786 1,793 1,718 1,719 -65 -3.64% 3,292,500

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Sep 5, 2025 1,725.5 +1.68% 1,703.1 2,464,300 31,800 248,000 7.80
Aug 29, 2025 1,697.0 0.00% 1,697.3 2,813,200 31,700 252,200 7.96
Aug 22, 2025 1,697.0 +3.76% 1,672.3 3,066,100 30,300 237,600 7.84
Aug 15, 2025 1,635.5 -1.59% 1,646.9 2,939,900 28,500 197,300 6.92
Aug 8, 2025 1,662.0 +1.47% 1,649.0 2,813,500 75,300 524,300 6.96
Aug 1, 2025 1,638.0 +1.96% 1,620.0 4,509,700 33,800 552,600 16.35
Jul 25, 2025 1,606.5 +3.31% 1,590.8 2,315,300 31,600 511,200 16.18
Jul 18, 2025 1,555.0 +0.32% 1,551.3 2,746,400 34,600 649,700 18.78