ZEON CORPORATION(4205) Historical

52 Week High Feb 27, 2026

2,144.5 JPY

52 Week Low Apr 7, 2025

1,250.0 JPY

Yearly High Feb 27, 2026

2,144.5 JPY

Yearly Low Apr 7, 2025

1,250.0 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,854	1,896	1,854	1,866	-28	-1.45%	778,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	1,786.5	1,793.0	1,718.5	1,719.5	-65.0	-3.64%	2,774,200
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