ZETT CORP.(JP:8135)
Â¥403.00-3.00 (-0.74%)
JP:8135
ZETT CORP. historical prices
Â¥403.00
At close:-3.00 (-0.74%)
Want to see JP:8135 full AI Analyst Report?
ZETT CORP. (8135) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 409.00 | 410.00 | 402.00 | 403.00 | 403.00 | -0.74% | 20,000 | 1.22 |
| Nov 10, 2026 | 405.00 | 410.00 | 404.00 | 406.00 | 406.00 | +1.25% | 7,900 | 0.48 |
| Nov 09, 2026 | 404.00 | 415.00 | 401.00 | 403.00 | 403.00 | +0.50% | 30,000 | 1.87 |
| Nov 06, 2026 | 402.00 | 408.00 | 398.00 | 401.00 | 401.00 | -1.72% | 40,200 | 2.62 |
| Nov 05, 2026 | 409.00 | 413.00 | 407.00 | 408.00 | 408.00 | +0.25% | 7,300 | 0.47 |
| Nov 04, 2026 | 414.00 | 414.00 | 404.00 | 407.00 | 407.00 | -1.69% | 34,800 | 2.28 |
| Nov 03, 2026 | 414.00 | 418.00 | 414.00 | 414.00 | 414.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 417.00 | 418.00 | 414.00 | 414.00 | 414.00 | -1.19% | 9,400 | 0.61 |
| Oct 30, 2026 | 420.00 | 420.00 | 417.00 | 419.00 | 419.00 | +0.48% | 5,600 | 0.36 |
| Oct 29, 2026 | 415.00 | 419.00 | 415.00 | 417.00 | 417.00 | +0.24% | 2,500 | 0.16 |
| Oct 28, 2026 | 416.00 | 419.00 | 416.00 | 416.00 | 416.00 | 0.00% | 6,400 | 0.41 |
| Oct 27, 2026 | 420.00 | 421.00 | 416.00 | 416.00 | 416.00 | -0.72% | 5,600 | 0.35 |
| Oct 26, 2026 | 419.00 | 423.00 | 416.00 | 419.00 | 419.00 | -0.48% | 34,800 | 2.21 |
| Oct 23, 2026 | 414.00 | 422.00 | 412.00 | 421.00 | 421.00 | +0.72% | 28,800 | 1.87 |
| Oct 22, 2026 | 420.00 | 420.00 | 417.00 | 418.00 | 418.00 | -0.48% | 900 | 0.06 |
| Oct 21, 2026 | 423.00 | 423.00 | 418.00 | 420.00 | 420.00 | -0.24% | 11,800 | 0.72 |
| Oct 20, 2026 | 423.00 | 423.00 | 418.00 | 421.00 | 421.00 | -0.47% | 15,700 | 0.97 |
| Oct 19, 2026 | 420.00 | 424.00 | 420.00 | 423.00 | 423.00 | +0.71% | 19,900 | 1.24 |
| Oct 16, 2026 | 417.00 | 425.00 | 417.00 | 420.00 | 420.00 | +0.96% | 7,500 | 0.46 |
| Oct 15, 2026 | 423.00 | 424.00 | 412.00 | 416.00 | 416.00 | -1.65% | 20,800 | 1.31 |
| Oct 14, 2026 | 417.00 | 424.00 | 414.00 | 423.00 | 423.00 | +1.44% | 34,200 | 2.21 |
| Oct 13, 2026 | 420.00 | 423.00 | 417.00 | 417.00 | 417.00 | -0.71% | 9,100 | 0.59 |
| Oct 12, 2026 | 420.00 | 424.00 | 418.00 | 420.00 | 420.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 424.00 | 424.00 | 418.00 | 420.00 | 420.00 | -0.94% | 16,900 | 1.03 |
| Oct 08, 2026 | 424.00 | 426.00 | 421.00 | 424.00 | 424.00 | 0.00% | 17,000 | 1.05 |
| Oct 07, 2026 | 428.00 | 428.00 | 422.00 | 424.00 | 424.00 | -0.93% | 18,600 | 1.15 |
| Oct 06, 2026 | 434.00 | 434.00 | 426.00 | 428.00 | 428.00 | -1.38% | 20,200 | 1.27 |
| Oct 05, 2026 | 433.00 | 434.00 | 429.00 | 434.00 | 434.00 | +0.70% | 93,100 | 6.37 |
| Oct 02, 2026 | 434.00 | 434.00 | 430.00 | 431.00 | 431.00 | -0.69% | 5,100 | 0.35 |
| Oct 01, 2026 | 438.00 | 438.00 | 433.00 | 434.00 | 434.00 | -0.69% | 8,000 | 0.55 |
| Sep 30, 2026 | 435.00 | 438.00 | 432.00 | 437.00 | 437.00 | +1.16% | 4,800 | 0.33 |
| Sep 29, 2026 | 434.00 | 434.00 | 432.00 | 432.00 | 432.00 | -0.46% | 8,100 | 0.55 |
| Sep 28, 2026 | 431.00 | 437.00 | 431.00 | 434.00 | 434.00 | +0.70% | 25,100 | 1.73 |
| Sep 25, 2026 | 432.00 | 435.00 | 431.00 | 431.00 | 431.00 | +0.23% | 11,700 | 0.80 |
| Sep 24, 2026 | 432.00 | 435.00 | 430.00 | 430.00 | 430.00 | +0.47% | 8,400 | 0.57 |
| Sep 23, 2026 | 429.00 | 437.00 | 428.00 | 428.00 | 428.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 429.00 | 437.00 | 428.00 | 428.00 | 428.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 429.00 | 437.00 | 428.00 | 428.00 | 428.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 429.00 | 437.00 | 428.00 | 428.00 | 428.00 | -0.47% | 36,900 | 2.46 |
| Sep 17, 2026 | 429.00 | 433.00 | 428.00 | 430.00 | 430.00 | +0.23% | 11,100 | 0.74 |
| Sep 16, 2026 | 429.00 | 430.00 | 429.00 | 429.00 | 429.00 | -0.23% | 23,800 | 1.62 |
| Sep 15, 2026 | 430.00 | 430.00 | 428.00 | 430.00 | 430.00 | 0.00% | 6,200 | 0.42 |
| Sep 14, 2026 | 432.00 | 432.00 | 428.00 | 430.00 | 430.00 | +0.23% | 4,500 | 0.30 |
| Sep 11, 2026 | 435.00 | 437.00 | 429.00 | 429.00 | 429.00 | -2.50% | 16,300 | 1.08 |
| Sep 10, 2026 | 439.00 | 441.00 | 437.00 | 440.00 | 440.00 | +0.46% | 9,000 | 0.59 |
| Sep 09, 2026 | 430.00 | 438.00 | 430.00 | 438.00 | 438.00 | +0.23% | 13,100 | 0.86 |
| Sep 08, 2026 | 441.00 | 441.00 | 437.00 | 437.00 | 437.00 | -0.91% | 4,500 | 0.29 |
| Sep 07, 2026 | 443.00 | 443.00 | 439.00 | 441.00 | 441.00 | +0.92% | 5,500 | 0.34 |
| Sep 04, 2026 | 430.00 | 445.00 | 430.00 | 437.00 | 437.00 | +0.69% | 16,000 | 1.00 |
| Sep 03, 2026 | 431.00 | 438.00 | 431.00 | 434.00 | 434.00 | +0.23% | 7,600 | 0.47 |
