kabutan

ZEON CORPORATION(4205) Historical

4205
TSE Prime
ZEON CORPORATION
1,798.0
JPY
-35.0
(-1.91%)
Apr 30, 9:07 am JST
11.23
USD
Apr 29, 8:08 pm EDT
Result
PTS
outside of trading hours
1,797.1
Apr 30, 9:07 am 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 1,798 1,887 1,718 1,798 +40 +2.28% 16,287,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 2,111.5 2,141.0 1,709.5 1,758.0 -383.0 -17.89% 17,618,900
Feb, 2026 1,926.5 2,144.5 1,846.0 2,141.0 +254.5 +13.49% 16,104,200
Jan, 2026 1,810.0 1,973.5 1,799.0 1,886.5 +97.0 +5.42% 14,033,500
Dec, 2025 1,786.5 1,824.5 1,718.5 1,789.5 +5.0 +0.28% 11,772,600
Nov, 2025 1,586.0 1,788.0 1,569.0 1,784.5 +201.0 +12.69% 14,957,400
Oct, 2025 1,640.0 1,714.0 1,538.0 1,583.5 -63.0 -3.83% 17,200,700
Sep, 2025 1,690.0 1,747.5 1,637.0 1,646.5 -50.5 -2.98% 13,117,800
Aug, 2025 1,615.0 1,715.0 1,603.0 1,697.0 +88.0 +5.47% 12,649,200
Jul, 2025 1,464.5 1,682.0 1,464.0 1,609.0 +144.5 +9.87% 14,317,300
Jun, 2025 1,443.5 1,474.5 1,415.0 1,464.5 +10.0 +0.69% 10,554,700
May, 2025 1,405.0 1,457.5 1,382.0 1,454.5 +58.0 +4.15% 10,552,300
Apr, 2025 1,501.5 1,513.5 1,250.0 1,396.5 -98.5 -6.59% 18,400,200
Mar, 2025 1,491.0 1,598.0 1,481.5 1,495.0 +19.5 +1.32% 14,457,100
Feb, 2025 1,486.0 1,546.0 1,438.5 1,475.5 +30.0 +2.08% 16,321,500
Jan, 2025 1,499.0 1,506.5 1,392.5 1,445.5 -53.5 -3.57% 14,095,100
Dec, 2024 1,400.5 1,507.5 1,392.5 1,499.0 +94.5 +6.73% 15,930,500
Nov, 2024 1,420.0 1,502.5 1,401.5 1,404.5 -27.5 -1.92% 19,256,000
Oct, 2024 1,369.5 1,465.5 1,305.5 1,432.0 +72.5 +5.33% 23,428,100
Sep, 2024 1,221.0 1,390.0 1,184.5 1,359.5 +158.0 +13.15% 15,536,700
Aug, 2024 1,335.0 1,336.0 1,060.0 1,201.5 -135.0 -10.10% 19,929,400