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
PTS
outside of trading hours
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 309 311 299 300 -10 -3.23% 429,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 303 316 298 310 +6 +1.97% 510,900
Nov 21, 2025 307 312 297 304 -3 -0.98% 657,400
Nov 14, 2025 336 340 301 307 -28 -8.36% 873,700
Nov 7, 2025 347 347 329 335 -10 -2.90% 303,100
Oct 31, 2025 356 360 338 345 -10 -2.82% 471,600
Oct 24, 2025 367 371 351 355 -9 -2.47% 452,200
Oct 17, 2025 382 383 364 364 -19 -4.96% 415,100
Oct 10, 2025 386 412 380 383 +2 +0.52% 660,000
Oct 3, 2025 397 397 372 381 -13 -3.30% 481,400
Sep 26, 2025 386 398 385 394 +9 +2.34% 314,700
Sep 19, 2025 382 397 378 385 +3 +0.79% 589,100
Sep 12, 2025 401 405 379 382 -19 -4.74% 806,900
Sep 5, 2025 416 422 386 401 -15 -3.61% 1,653,400
Aug 29, 2025 455 456 411 416 -24 -5.45% 921,700
Aug 22, 2025 413 450 409 440 +35 +8.64% 1,043,000
Aug 15, 2025 438 442 379 405 -32 -7.32% 1,744,500
Aug 8, 2025 425 438 419 437 +2 +0.46% 577,700
Aug 1, 2025 415 441 412 435 +21 +5.07% 799,300
Jul 25, 2025 400 424 399 414 +16 +4.02% 737,100
Jul 18, 2025 404 421 386 398 +10 +2.58% 1,235,400