Zoom Corp.(JP:6694)
Â¥783.00+8.00 (+1.03%)
JP:6694
Zoom Corp. historical prices
Â¥783.00
At close:+8.00 (+1.03%)
Want to see JP:6694 full AI Analyst Report?
Zoom Corp. (6694) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 780.00 | 784.00 | 768.00 | 783.00 | 783.00 | +1.03% | 2,500 | 0.28 |
| Nov 12, 2026 | 794.00 | 794.00 | 751.00 | 775.00 | 775.00 | -3.85% | 12,200 | 1.32 |
| Nov 11, 2026 | 800.00 | 818.00 | 792.00 | 806.00 | 806.00 | +0.75% | 8,200 | 0.70 |
| Nov 10, 2026 | 781.00 | 800.00 | 781.00 | 800.00 | 800.00 | +9.14% | 3,900 | 0.32 |
| Nov 09, 2026 | 748.00 | 770.00 | 748.00 | 770.00 | 770.00 | +5.05% | 7,700 | 0.64 |
| Nov 06, 2026 | 713.00 | 733.00 | 713.00 | 733.00 | 733.00 | -5.17% | 9,700 | 0.82 |
| Nov 05, 2026 | 772.00 | 775.00 | 729.00 | 773.00 | 773.00 | +1.71% | 3,800 | 0.32 |
| Nov 04, 2026 | 753.00 | 762.00 | 723.00 | 760.00 | 760.00 | +0.93% | 11,500 | 0.99 |
| Nov 03, 2026 | 753.00 | 770.00 | 752.00 | 753.00 | 753.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 765.00 | 770.00 | 752.00 | 753.00 | 753.00 | -2.21% | 99,300 | 9.84 |
| Oct 30, 2026 | 799.00 | 799.00 | 763.00 | 770.00 | 770.00 | -4.35% | 8,700 | 0.87 |
| Oct 29, 2026 | 798.00 | 805.00 | 790.00 | 805.00 | 805.00 | 0.00% | 1,900 | 0.19 |
| Oct 28, 2026 | 809.00 | 815.00 | 793.00 | 805.00 | 805.00 | -1.47% | 3,800 | 0.38 |
| Oct 27, 2026 | 785.00 | 830.00 | 785.00 | 817.00 | 817.00 | +2.13% | 9,500 | 0.96 |
| Oct 26, 2026 | 781.00 | 810.00 | 777.00 | 800.00 | 800.00 | +2.30% | 3,200 | 0.33 |
| Oct 23, 2026 | 794.00 | 805.00 | 773.00 | 782.00 | 782.00 | -3.34% | 5,400 | 0.55 |
| Oct 22, 2026 | 808.00 | 809.00 | 800.00 | 809.00 | 809.00 | 0.00% | 900 | 0.09 |
| Oct 21, 2026 | 802.00 | 816.00 | 800.00 | 809.00 | 809.00 | +0.87% | 2,800 | 0.29 |
| Oct 20, 2026 | 820.00 | 825.00 | 802.00 | 802.00 | 802.00 | -2.20% | 1,400 | 0.14 |
| Oct 19, 2026 | 824.00 | 824.00 | 812.00 | 820.00 | 820.00 | -1.91% | 2,500 | 0.25 |
| Oct 16, 2026 | 790.00 | 836.00 | 790.00 | 836.00 | 836.00 | +7.18% | 6,300 | 0.64 |
| Oct 15, 2026 | 820.00 | 821.00 | 780.00 | 780.00 | 780.00 | -6.36% | 6,400 | 0.66 |
| Oct 14, 2026 | 838.00 | 838.00 | 830.00 | 833.00 | 833.00 | -0.48% | 3,600 | 0.37 |
| Oct 13, 2026 | 832.00 | 841.00 | 832.00 | 837.00 | 837.00 | +1.33% | 6,200 | 0.65 |
| Oct 12, 2026 | 826.00 | 842.00 | 820.00 | 826.00 | 826.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 842.00 | 842.00 | 820.00 | 826.00 | 826.00 | -0.84% | 3,400 | 0.36 |
| Oct 08, 2026 | 825.00 | 833.00 | 815.00 | 833.00 | 833.00 | +0.97% | 6,100 | 0.64 |
| Oct 07, 2026 | 818.00 | 825.00 | 815.00 | 825.00 | 825.00 | +0.36% | 1,700 | 0.18 |
| Oct 06, 2026 | 829.00 | 831.00 | 819.00 | 822.00 | 822.00 | -0.36% | 10,500 | 1.12 |
| Oct 05, 2026 | 815.00 | 825.00 | 815.00 | 825.00 | 825.00 | -0.48% | 2,000 | 0.21 |
| Oct 02, 2026 | 835.00 | 840.00 | 829.00 | 829.00 | 829.00 | -2.47% | 4,600 | 0.50 |
| Oct 01, 2026 | 850.00 | 850.00 | 832.00 | 850.00 | 850.00 | -0.47% | 4,700 | 0.51 |
| Sep 30, 2026 | 852.00 | 854.00 | 845.00 | 854.00 | 854.00 | +0.23% | 3,100 | 0.33 |
| Sep 29, 2026 | 835.00 | 852.00 | 832.00 | 852.00 | 852.00 | +3.15% | 6,000 | 0.64 |
| Sep 28, 2026 | 814.00 | 841.00 | 801.00 | 826.00 | 826.00 | +1.47% | 10,200 | 1.10 |
| Sep 25, 2026 | 818.00 | 818.00 | 802.00 | 814.00 | 814.00 | -0.37% | 4,200 | 0.45 |
| Sep 24, 2026 | 818.00 | 820.00 | 785.00 | 817.00 | 817.00 | 0.00% | 19,400 | 2.15 |
| Sep 23, 2026 | 830.00 | 852.00 | 816.00 | 817.00 | 817.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 830.00 | 852.00 | 816.00 | 817.00 | 817.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 830.00 | 852.00 | 816.00 | 817.00 | 817.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 830.00 | 852.00 | 816.00 | 817.00 | 817.00 | -2.27% | 9,400 | 1.04 |
| Sep 17, 2026 | 875.00 | 878.00 | 812.00 | 836.00 | 836.00 | -4.46% | 9,400 | 1.06 |
| Sep 16, 2026 | 838.00 | 875.00 | 835.00 | 875.00 | 875.00 | +3.31% | 6,100 | 0.69 |
| Sep 15, 2026 | 831.00 | 847.00 | 828.00 | 847.00 | 847.00 | +0.36% | 3,200 | 0.36 |
| Sep 14, 2026 | 811.00 | 852.00 | 811.00 | 844.00 | 844.00 | +1.32% | 11,600 | 1.34 |
| Sep 11, 2026 | 819.00 | 863.00 | 806.00 | 833.00 | 833.00 | -0.12% | 14,800 | 1.76 |
| Sep 10, 2026 | 830.00 | 853.00 | 805.00 | 834.00 | 834.00 | -0.48% | 24,700 | 3.06 |
| Sep 09, 2026 | 807.00 | 838.00 | 787.00 | 838.00 | 838.00 | +3.46% | 20,900 | 2.67 |
| Sep 08, 2026 | 777.00 | 822.00 | 777.00 | 810.00 | 810.00 | +5.47% | 30,500 | 4.14 |
| Sep 07, 2026 | 747.00 | 770.00 | 731.00 | 768.00 | 768.00 | +2.40% | 17,100 | 2.36 |
