ZEON CORPORATION(4205) Historical

52 Week High Jan 23, 2026

1,973.5 JPY

52 Week Low Apr 7, 2025

1,250.0 JPY

Yearly High Jan 23, 2026

1,973.5 JPY

Yearly Low Apr 7, 2025

1,250.0 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,917	1,956	1,866	1,877	-96	-4.86%	4,468,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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