kabutan

ZETA INC.(6031) Historical

6031
TSE Growth
ZETA INC.
273
JPY
+3
(+1.11%)
Mar 13, 3:30 pm JST
1.71
USD
Mar 13, 2:30 am 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 30, 2025
456 JPY
Yearly Low Mar 4, 2026
239 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 267 273 267 273 +3 +1.11% 89,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 275 275 268 270 -5 -1.82% 95,200
Mar 11, 2026 277 279 274 275 -1 -0.36% 113,900
Mar 10, 2026 263 276 263 276 +16 +6.15% 197,200
Mar 9, 2026 265 265 256 260 -9 -3.35% 169,900
Mar 6, 2026 262 269 262 269 +7 +2.67% 118,300
Mar 5, 2026 263 266 258 262 +14 +5.65% 265,300
Mar 4, 2026 252 257 239 248 -12 -4.62% 642,700
Mar 3, 2026 269 269 259 260 -9 -3.35% 254,200
Mar 2, 2026 273 273 267 269 -6 -2.18% 173,300
Feb 27, 2026 275 278 273 275 0 0.00% 126,400
Feb 26, 2026 275 280 274 275 0 0.00% 125,300
Feb 25, 2026 267 275 267 275 +9 +3.38% 205,300
Feb 24, 2026 265 272 265 266 +1 +0.38% 236,300
Feb 20, 2026 277 280 264 265 -12 -4.33% 418,700
Feb 19, 2026 289 290 277 277 -9 -3.15% 238,700
Feb 18, 2026 274 294 274 286 +14 +5.15% 561,600
Feb 17, 2026 270 273 265 272 0 0.00% 219,600
Feb 16, 2026 272 277 269 272 -1 -0.37% 533,900
Feb 13, 2026 295 295 273 273 -24 -8.08% 780,400
Feb 12, 2026 304 307 295 297 -10 -3.26% 802,800