kabutan

ZETA INC.(6031) Historical

6031
TSE Growth
ZETA INC.
282
JPY
+3
(+1.08%)
Apr 30, 9:08 am JST
1.76
USD
Apr 29, 8:08 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 25, 2025
456 JPY
52 Week Low Mar 4, 2026
239 JPY
Yearly High Jan 19, 2026
360 JPY
Yearly Low Mar 4, 2026
239 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 281 283 279 282 +3 +1.08% 24,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 278 281 274 279 +4 +1.45% 61,700
Apr 27, 2026 278 278 272 275 -3 -1.08% 87,700
Apr 24, 2026 280 282 277 278 -6 -2.11% 69,400
Apr 23, 2026 287 287 281 284 -2 -0.70% 40,600
Apr 22, 2026 289 289 284 286 -1 -0.35% 53,300
Apr 21, 2026 286 290 285 287 +2 +0.70% 85,900
Apr 20, 2026 286 286 282 285 0 0.00% 47,400
Apr 17, 2026 286 287 284 285 0 0.00% 62,700
Apr 16, 2026 289 291 283 285 -1 -0.35% 63,000
Apr 15, 2026 288 289 283 286 +1 +0.35% 113,600
Apr 14, 2026 285 288 283 285 -1 -0.35% 84,400
Apr 13, 2026 285 286 281 286 +1 +0.35% 37,900
Apr 10, 2026 288 288 281 285 0 0.00% 87,400
Apr 9, 2026 291 291 284 285 -5 -1.72% 72,700
Apr 8, 2026 290 295 290 290 +3 +1.05% 102,000
Apr 7, 2026 290 294 287 287 -5 -1.71% 61,000
Apr 6, 2026 292 293 290 292 0 0.00% 57,600
Apr 3, 2026 289 292 288 292 +6 +2.10% 57,900
Apr 2, 2026 296 301 286 286 -9 -3.05% 196,600
Apr 1, 2026 289 295 289 295 +11 +3.87% 189,900