Want to see JP:3375 full AI Analyst Report?
ZOA Corporation (3375) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,705.00 | 1,709.00 | 1,702.00 | 1,702.00 | 1,702.00 | -2.46% | 500 | 0.99 |
| Oct 29, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | +2.11% | 300 | 0.55 |
| Oct 23, 2026 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | -0.06% | 300 | 0.56 |
| Oct 22, 2026 | 1,710.00 | 1,714.00 | 1,710.00 | 1,710.00 | 1,710.00 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1,714.00 | 1,714.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.29% | 200 | 0.34 |
| Oct 20, 2026 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | +0.12% | 100 | 0.17 |
| Oct 19, 2026 | 1,751.00 | 1,751.00 | 1,711.00 | 1,713.00 | 1,713.00 | -2.45% | 500 | 0.86 |
| Oct 16, 2026 | 1,751.00 | 1,756.00 | 1,751.00 | 1,756.00 | 1,756.00 | +0.52% | 200 | 0.34 |
| Oct 15, 2026 | 1,747.00 | 1,748.00 | 1,739.00 | 1,747.00 | 1,747.00 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1,747.00 | 1,748.00 | 1,739.00 | 1,747.00 | 1,747.00 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1,739.00 | 1,748.00 | 1,739.00 | 1,747.00 | 1,747.00 | +0.52% | 600 | 1.04 |
| Oct 12, 2026 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | -0.57% | 100 | 0.17 |
| Oct 07, 2026 | 1,738.00 | 1,748.00 | 1,738.00 | 1,748.00 | 1,748.00 | +0.92% | 300 | 0.48 |
| Oct 06, 2026 | 1,761.00 | 1,761.00 | 1,731.00 | 1,732.00 | 1,732.00 | -1.09% | 300 | 0.48 |
| Oct 05, 2026 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | +0.00% | 700 | 1.13 |
| Oct 02, 2026 | 1,752.00 | 1,752.00 | 1,751.00 | 1,751.00 | 1,751.00 | +0.06% | 900 | 1.48 |
| Oct 01, 2026 | 1,754.00 | 1,759.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.51% | 800 | 1.33 |
| Sep 30, 2026 | 1,753.00 | 1,869.00 | 1,749.00 | 1,759.00 | 1,759.00 | +0.06% | 2,600 | 4.55 |
| Sep 29, 2026 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | -1.24% | 100 | 0.17 |
| Sep 28, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.28% | 400 | 0.70 |
| Sep 25, 2026 | 1,781.00 | 1,796.00 | 1,781.00 | 1,785.00 | 1,785.00 | -0.50% | 1,500 | 2.70 |
| Sep 24, 2026 | 1,800.00 | 1,800.00 | 1,752.00 | 1,794.00 | 1,794.00 | -1.10% | 1,800 | 3.39 |
| Sep 23, 2026 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | +0.00% | 200 | 0.36 |
| Sep 17, 2026 | 1,814.00 | 1,814.00 | 1,774.00 | 1,814.00 | 1,814.00 | +0.00% | 500 | 0.92 |
| Sep 16, 2026 | 1,750.00 | 1,814.00 | 1,750.00 | 1,814.00 | 1,814.00 | +1.34% | 400 | 0.74 |
| Sep 15, 2026 | 1,759.00 | 1,790.00 | 1,759.00 | 1,790.00 | 1,790.00 | +2.29% | 200 | 0.37 |
| Sep 14, 2026 | 1,750.00 | 1,790.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.06% | 300 | 0.55 |
| Sep 11, 2026 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | +0.00% | 100 | 0.18 |
| Sep 09, 2026 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | -2.18% | 200 | 0.34 |
| Sep 08, 2026 | 1,790.00 | 1,790.00 | 1,755.00 | 1,790.00 | 1,790.00 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1,755.00 | 1,790.00 | 1,755.00 | 1,790.00 | 1,790.00 | +2.40% | 400 | 0.64 |
| Sep 04, 2026 | 1,813.00 | 1,813.00 | 1,748.00 | 1,748.00 | 1,748.00 | -2.73% | 800 | 1.30 |
| Sep 03, 2026 | 1,791.00 | 1,797.00 | 1,791.00 | 1,797.00 | 1,797.00 | +0.00% | 200 | 0.32 |
| Sep 02, 2026 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | -0.06% | 600 | 0.97 |
| Sep 01, 2026 | 1,786.00 | 1,798.00 | 1,786.00 | 1,798.00 | 1,798.00 | +0.67% | 1,000 | 1.62 |
| Aug 31, 2026 | 1,791.00 | 1,791.00 | 1,786.00 | 1,786.00 | 1,786.00 | +2.00% | 300 | 0.47 |
| Aug 28, 2026 | 1,750.00 | 1,751.00 | 1,745.00 | 1,751.00 | 1,751.00 | +1.16% | 900 | 1.31 |
| Aug 27, 2026 | 1,761.00 | 1,770.00 | 1,731.00 | 1,731.00 | 1,731.00 | -1.70% | 700 | 1.03 |
| Aug 26, 2026 | 1,750.00 | 1,770.00 | 1,750.00 | 1,761.00 | 1,761.00 | +0.63% | 2,000 | 3.09 |
| Aug 25, 2026 | 1,755.00 | 1,757.00 | 1,721.00 | 1,750.00 | 1,750.00 | +0.00% | 800 | 1.26 |
| Aug 24, 2026 | 1,720.00 | 1,750.00 | 1,720.00 | 1,750.00 | 1,750.00 | +1.16% | 500 | 0.80 |