kabutan

ZEON CORPORATION(4205) Historical

4205
TSE Prime
ZEON CORPORATION
1,807.5
JPY
-25.5
(-1.39%)
Apr 30, 10:26 am JST
11.27
USD
Apr 29, 9:27 pm EDT
Result
PTS
outside of trading hours
1,810
Apr 30, 10:21 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,757 1,844 1,746 1,807 +65 +3.76% 2,629,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,820.5 1,832.0 1,718.5 1,742.0 -77.5 -4.26% 4,870,400
Apr 17, 2026 1,796.0 1,833.5 1,791.5 1,819.5 +4.5 +0.25% 3,423,500
Apr 10, 2026 1,762.0 1,887.0 1,761.5 1,815.0 +53.5 +3.04% 3,184,800
Apr 3, 2026 1,719.0 1,819.0 1,709.5 1,761.5 -69.5 -3.80% 4,228,800
Mar 27, 2026 1,800.0 1,865.0 1,746.5 1,831.0 +15.5 +0.85% 4,007,200
Mar 19, 2026 1,851.0 1,897.0 1,815.0 1,815.5 -51.0 -2.73% 3,386,900
Mar 13, 2026 1,858.0 1,968.0 1,849.0 1,866.5 -111.5 -5.64% 4,429,700
Mar 6, 2026 2,111.5 2,141.0 1,917.5 1,978.0 -163.0 -7.61% 3,970,000
Feb 27, 2026 2,040.0 2,144.5 2,028.0 2,141.0 +109.0 +5.36% 3,801,700
Feb 20, 2026 1,998.0 2,070.0 1,959.5 2,032.0 +47.0 +2.37% 3,620,400
Feb 13, 2026 2,008.0 2,026.5 1,972.0 1,985.0 +17.0 +0.86% 2,992,700
Feb 6, 2026 1,926.5 1,974.0 1,846.0 1,968.0 +81.5 +4.32% 5,689,400
Jan 30, 2026 1,917.5 1,956.5 1,858.0 1,886.5 -87.0 -4.41% 4,884,500
Jan 23, 2026 1,934.0 1,973.5 1,893.0 1,973.5 +27.5 +1.41% 3,674,600
Jan 16, 2026 1,890.0 1,946.0 1,857.0 1,946.0 +99.5 +5.39% 2,137,500
Jan 9, 2026 1,810.0 1,858.5 1,799.0 1,846.5 +57.0 +3.19% 3,336,900
Dec 30, 2025 1,812.5 1,812.5 1,785.0 1,789.5 -7.0 -0.39% 1,190,200
Dec 26, 2025 1,797.5 1,824.5 1,782.0 1,796.5 +6.5 +0.36% 2,296,900
Dec 19, 2025 1,779.5 1,791.0 1,736.5 1,790.0 +14.5 +0.82% 3,265,200
Dec 12, 2025 1,723.0 1,789.5 1,723.0 1,775.5 +56.0 +3.26% 2,246,100