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 Monthly Price

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

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Jul, 2024 1,352.5 1,411.0 1,301.0 1,336.5 +1.5 +0.11% 24,121,400
Jun, 2024 1,460.5 1,475.0 1,330.0 1,335.0 -120.5 -8.28% 16,485,600
May, 2024 1,567.5 1,569.0 1,413.0 1,455.5 -118.5 -7.53% 13,050,600
Apr, 2024 1,328.0 1,660.0 1,285.5 1,574.0 +253.0 +19.15% 18,819,000