kabutan

ZETA INC.(6031) Historical

6031
TSE Growth
ZETA INC.
300
JPY
-4
(-1.32%)
Dec 5, 3:30 pm JST
1.94
USD
Dec 5, 1:30 am EST
Result
ー
PTS
outside of trading hours
300.3
Dec 5, 3:09 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 16, 2024
503 JPY
52 Week Low Apr 7, 2025
250 JPY
Yearly High Jan 30, 2025
456 JPY
Yearly Low Apr 7, 2025
250 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 304 306 300 300 -4 -1.32% 70,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 300 305 300 304 +4 +1.33% 116,400
Dec 3, 2025 301 302 299 300 -1 -0.33% 41,800
Dec 2, 2025 301 303 299 301 0 0.00% 72,600
Dec 1, 2025 309 311 300 301 -9 -2.90% 128,400
Nov 28, 2025 312 316 310 310 -1 -0.32% 151,100
Nov 27, 2025 303 311 303 311 +8 +2.64% 136,100
Nov 26, 2025 302 306 301 303 +4 +1.34% 72,500
Nov 25, 2025 303 305 298 299 -5 -1.64% 151,200
Nov 21, 2025 298 308 298 304 +5 +1.67% 100,100
Nov 20, 2025 302 307 298 299 -3 -0.99% 95,100
Nov 19, 2025 304 306 298 302 -4 -1.31% 100,000
Nov 18, 2025 310 311 303 306 -3 -0.97% 95,300
Nov 17, 2025 307 312 297 309 +2 +0.65% 266,900
Nov 14, 2025 314 316 307 307 -9 -2.85% 125,200
Nov 13, 2025 321 322 316 316 -5 -1.56% 79,100
Nov 12, 2025 309 321 309 321 +13 +4.22% 143,600
Nov 11, 2025 315 322 301 308 -30 -8.88% 434,500
Nov 10, 2025 336 340 333 338 +3 +0.90% 91,300
Nov 7, 2025 334 336 330 335 -4 -1.18% 54,400
Nov 6, 2025 335 339 335 339 +8 +2.42% 43,700