Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Zeon (4205) Historical Prices

JP:4205 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,223.002,242.502,112.002,127.002,127.00-5.34%2,384,0002.72
Oct 29, 20262,272.502,300.002,191.502,247.002,247.00-0.77%4,059,5004.88
Oct 28, 20262,265.002,286.502,252.502,264.502,264.50+2.23%1,201,2001.41
Oct 27, 20262,201.502,228.002,197.002,215.002,215.00+1.05%691,6000.79
Oct 26, 20262,201.002,221.002,186.502,192.002,192.00-0.59%700,4000.75
Oct 23, 20262,219.002,227.002,154.002,205.002,205.00-0.90%939,0001.01
Oct 22, 20262,313.002,316.002,210.002,225.002,225.00-3.87%1,020,6001.10
Oct 21, 20262,322.502,327.502,301.502,314.502,314.50+0.46%786,1000.85
Oct 20, 20262,355.002,364.002,299.002,304.002,304.00-2.04%671,8000.73
Oct 19, 20262,323.002,362.002,295.002,352.002,352.00+0.49%696,9000.75
Oct 16, 20262,338.502,344.002,319.502,340.502,340.50+1.34%785,2000.85
Oct 15, 20262,385.502,395.002,291.502,309.502,309.50-4.05%1,085,0001.20
Oct 14, 20262,420.502,430.502,392.002,407.002,407.00+0.27%749,3000.82
Oct 13, 20262,382.002,406.502,372.502,400.502,400.50-0.19%808,8000.89
Oct 12, 20262,405.002,421.002,360.502,405.002,405.00+0.00%00.00
Oct 09, 20262,380.002,421.002,360.502,405.002,405.00-0.15%642,7000.70
Oct 08, 20262,442.502,466.002,402.002,408.502,408.50-2.63%1,411,2001.56
Oct 07, 20262,460.002,493.502,455.502,473.502,473.50-0.02%745,5000.82
Oct 06, 20262,434.502,474.002,415.002,474.002,474.00+1.23%1,116,5001.23
Oct 05, 20262,411.002,453.002,408.002,444.002,444.00+1.79%1,244,5001.39
Oct 02, 20262,396.502,428.002,392.002,401.002,401.00-1.40%755,6000.83
Oct 01, 20262,421.002,441.002,399.002,435.002,435.00+0.12%836,6000.92
Sep 30, 20262,416.502,441.002,412.502,432.002,432.00+0.95%792,8000.87
Sep 29, 20262,419.002,453.502,396.002,409.002,409.00+1.28%1,017,1001.13
Sep 28, 20262,440.002,451.502,415.002,417.502,378.50-0.92%940,7001.05
Sep 25, 20262,420.502,440.002,410.002,440.002,400.64+0.81%1,015,7001.14
Sep 24, 20262,386.502,433.502,384.002,420.502,381.45+1.11%1,018,5001.15
Sep 23, 20262,394.002,433.502,386.502,394.002,355.38+0.00%00.00
Sep 22, 20262,394.002,433.502,386.502,394.002,355.38+0.00%00.00
Sep 21, 20262,394.002,433.502,386.502,394.002,355.38+0.00%00.00
Sep 18, 20262,410.502,433.502,386.502,394.002,355.38-0.64%1,331,5001.45
Sep 17, 20262,396.002,424.002,391.502,409.502,370.63+0.90%784,3000.85
Sep 16, 20262,363.002,395.002,360.502,388.002,349.48+1.81%774,3000.84
Sep 15, 20262,308.002,347.002,297.502,345.502,307.66+1.14%781,2000.84
Sep 14, 20262,276.002,338.502,270.002,319.002,281.59-0.30%836,0000.91
Sep 11, 20262,290.002,335.502,273.502,326.002,288.48-1.13%863,1000.94
Sep 10, 20262,335.002,354.502,330.502,352.502,314.55+0.21%780,0000.85
Sep 09, 20262,366.002,380.502,339.502,347.502,309.63-0.28%755,3000.82
Sep 08, 20262,416.502,437.502,354.002,354.002,316.02-3.80%1,016,1001.10
Sep 07, 20262,479.002,488.002,432.502,447.002,407.52-0.45%836,0000.91
Sep 04, 20262,480.002,488.002,428.502,458.002,418.35-0.99%966,0001.05
Sep 03, 20262,507.502,515.002,474.002,482.502,442.45-0.24%711,9000.77
Sep 02, 20262,551.002,586.002,482.502,488.502,448.35-4.95%1,088,1001.19
Sep 01, 20262,500.002,618.002,493.002,618.002,575.77+4.10%1,432,3001.59
Aug 31, 20262,450.502,519.502,433.502,515.002,474.43+4.77%1,470,1001.66
Aug 28, 20262,412.002,424.502,390.502,400.502,361.77-0.83%538,6000.60
Aug 27, 20262,430.002,445.002,414.002,420.502,381.45+0.27%596,8000.66
Aug 26, 20262,400.002,428.002,394.002,414.002,375.06+0.33%586,5000.64
Aug 25, 20262,446.502,446.502,389.002,406.002,367.19+0.40%653,1000.72
Aug 24, 20262,392.002,414.502,382.502,396.502,357.84-0.13%503,5000.55