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 Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,720.0 1,788.0 1,693.0 1,784.5 +82.5 +4.85% 2,874,000
Nov 21, 2025 1,680.0 1,703.5 1,657.0 1,702.0 +10.0 +0.59% 3,983,300
Nov 14, 2025 1,625.5 1,692.0 1,616.0 1,692.0 +75.5 +4.67% 4,260,600
Nov 7, 2025 1,586.0 1,626.5 1,569.0 1,616.5 +33.0 +2.08% 3,839,500
Oct 31, 2025 1,693.0 1,714.0 1,538.0 1,583.5 -97.5 -5.80% 6,431,900
Oct 24, 2025 1,651.5 1,685.5 1,632.5 1,681.0 +49.0 +3.00% 2,632,700
Oct 17, 2025 1,610.0 1,652.0 1,603.5 1,632.0 +2.0 +0.12% 2,592,900
Oct 10, 2025 1,661.0 1,669.0 1,627.5 1,630.0 +9.0 +0.56% 3,837,600
Oct 3, 2025 1,661.0 1,669.0 1,601.0 1,621.0 -72.0 -4.25% 2,973,500
Sep 26, 2025 1,680.0 1,705.5 1,664.0 1,693.0 +26.5 +1.59% 2,800,000
Sep 19, 2025 1,730.0 1,732.0 1,666.5 1,666.5 -69.0 -3.98% 4,103,300
Sep 12, 2025 1,735.0 1,747.5 1,716.0 1,735.5 +10.0 +0.58% 2,482,300
Sep 5, 2025 1,690.0 1,729.0 1,681.0 1,725.5 +28.5 +1.68% 2,464,300
Aug 29, 2025 1,705.0 1,715.0 1,684.0 1,697.0 0 0.00% 2,813,200
Aug 22, 2025 1,648.0 1,697.0 1,643.5 1,697.0 +61.5 +3.76% 3,066,100
Aug 15, 2025 1,659.0 1,674.0 1,624.0 1,635.5 -26.5 -1.59% 2,939,900
Aug 8, 2025 1,606.0 1,682.0 1,603.0 1,662.0 +24.0 +1.47% 2,813,500
Aug 1, 2025 1,606.0 1,682.0 1,585.0 1,638.0 +31.5 +1.96% 4,509,700
Jul 25, 2025 1,555.0 1,611.0 1,553.5 1,606.5 +51.5 +3.31% 2,315,300
Jul 18, 2025 1,550.0 1,565.0 1,530.5 1,555.0 +5.0 +0.32% 2,746,400