Zeon Corporation (TYO:4205)
Japan
· Delayed Price · Currency is JPY 1,719.50
-38.00 (-2.16%)
At close: Dec 5, 2025
Zeon Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,725.00 | 1,743.50 | 1,718.50 | 1,719.50 | 1,719.50 | -2.16% | 518,300 |
| Dec 4, 2025 | 1,740.00 | 1,762.50 | 1,730.50 | 1,757.50 | 1,757.50 | 0.92% | 508,000 |
| Dec 3, 2025 | 1,763.00 | 1,769.00 | 1,737.50 | 1,741.50 | 1,741.50 | -1.22% | 564,800 |
| Dec 2, 2025 | 1,760.00 | 1,772.00 | 1,754.50 | 1,763.00 | 1,763.00 | 0.11% | 437,700 |
| Dec 1, 2025 | 1,786.50 | 1,793.00 | 1,750.00 | 1,761.00 | 1,761.00 | -1.32% | 745,400 |
| Nov 28, 2025 | 1,750.00 | 1,788.00 | 1,747.00 | 1,784.50 | 1,784.50 | 1.62% | 870,600 |
| Nov 27, 2025 | 1,739.00 | 1,757.00 | 1,736.50 | 1,756.00 | 1,756.00 | 1.36% | 515,400 |
| Nov 26, 2025 | 1,720.50 | 1,735.00 | 1,718.00 | 1,732.50 | 1,732.50 | 1.23% | 736,000 |
| Nov 25, 2025 | 1,720.00 | 1,722.00 | 1,693.00 | 1,711.50 | 1,711.50 | 0.56% | 752,000 |
| Nov 21, 2025 | 1,675.00 | 1,703.50 | 1,673.00 | 1,702.00 | 1,702.00 | 0.47% | 923,400 |
| Nov 20, 2025 | 1,695.50 | 1,699.00 | 1,679.50 | 1,694.00 | 1,694.00 | 1.50% | 685,200 |
| Nov 19, 2025 | 1,671.50 | 1,689.00 | 1,657.00 | 1,669.00 | 1,669.00 | 0.21% | 725,800 |
| Nov 18, 2025 | 1,672.50 | 1,689.00 | 1,660.50 | 1,665.50 | 1,665.50 | -1.45% | 1,037,400 |
| Nov 17, 2025 | 1,680.00 | 1,690.00 | 1,672.00 | 1,690.00 | 1,690.00 | -0.12% | 611,500 |
| Nov 14, 2025 | 1,667.00 | 1,692.00 | 1,660.00 | 1,692.00 | 1,692.00 | 0.77% | 832,200 |
| Nov 13, 2025 | 1,678.50 | 1,679.00 | 1,665.00 | 1,679.00 | 1,679.00 | 0.03% | 684,500 |
| Nov 12, 2025 | 1,651.00 | 1,682.50 | 1,648.00 | 1,678.50 | 1,678.50 | 1.63% | 834,500 |
| Nov 11, 2025 | 1,653.50 | 1,684.50 | 1,644.00 | 1,651.50 | 1,651.50 | 1.19% | 1,247,100 |
| Nov 10, 2025 | 1,625.50 | 1,639.50 | 1,616.00 | 1,632.00 | 1,632.00 | 0.96% | 662,300 |
| Nov 7, 2025 | 1,609.00 | 1,616.50 | 1,598.00 | 1,616.50 | 1,616.50 | 0.56% | 624,000 |
| Nov 6, 2025 | 1,611.00 | 1,626.50 | 1,601.50 | 1,607.50 | 1,607.50 | -0.16% | 734,500 |
| Nov 5, 2025 | 1,598.50 | 1,610.00 | 1,569.00 | 1,610.00 | 1,610.00 | 0.03% | 1,011,000 |
| Nov 4, 2025 | 1,586.00 | 1,617.00 | 1,569.00 | 1,609.50 | 1,609.50 | 1.64% | 1,470,000 |
| Oct 31, 2025 | 1,538.00 | 1,607.00 | 1,538.00 | 1,583.50 | 1,583.50 | -6.11% | 2,799,500 |
| Oct 30, 2025 | 1,656.50 | 1,686.50 | 1,641.00 | 1,686.50 | 1,686.50 | 1.44% | 1,156,200 |
| Oct 29, 2025 | 1,675.00 | 1,678.50 | 1,657.00 | 1,662.50 | 1,662.50 | 0.06% | 938,700 |
| Oct 28, 2025 | 1,700.00 | 1,702.00 | 1,661.50 | 1,661.50 | 1,661.50 | -3.06% | 723,800 |
| Oct 27, 2025 | 1,693.00 | 1,714.00 | 1,687.00 | 1,714.00 | 1,714.00 | 1.96% | 813,700 |
| Oct 24, 2025 | 1,682.50 | 1,685.50 | 1,670.50 | 1,681.00 | 1,681.00 | 0.60% | 672,600 |
| Oct 23, 2025 | 1,650.00 | 1,671.00 | 1,648.00 | 1,671.00 | 1,671.00 | 0.97% | 552,400 |
| Oct 22, 2025 | 1,641.50 | 1,658.50 | 1,641.00 | 1,655.00 | 1,655.00 | 0.33% | 525,400 |
| Oct 21, 2025 | 1,650.00 | 1,657.00 | 1,641.50 | 1,649.50 | 1,649.50 | 0.21% | 406,600 |
| Oct 20, 2025 | 1,651.50 | 1,655.00 | 1,632.50 | 1,646.00 | 1,646.00 | 0.86% | 475,700 |
| Oct 17, 2025 | 1,628.00 | 1,639.50 | 1,623.00 | 1,632.00 | 1,632.00 | -0.06% | 327,300 |
| Oct 16, 2025 | 1,650.00 | 1,652.00 | 1,628.00 | 1,633.00 | 1,633.00 | -0.64% | 473,300 |
| Oct 15, 2025 | 1,628.00 | 1,649.00 | 1,628.00 | 1,643.50 | 1,643.50 | 1.83% | 615,800 |
| Oct 14, 2025 | 1,610.00 | 1,637.50 | 1,603.50 | 1,614.00 | 1,614.00 | -0.98% | 1,176,500 |
| Oct 10, 2025 | 1,646.50 | 1,649.50 | 1,628.00 | 1,630.00 | 1,630.00 | -2.34% | 778,300 |
| Oct 9, 2025 | 1,645.00 | 1,669.00 | 1,642.00 | 1,669.00 | 1,669.00 | 1.15% | 804,700 |
| Oct 8, 2025 | 1,650.50 | 1,664.00 | 1,646.50 | 1,650.00 | 1,650.00 | -0.96% | 883,200 |
| Oct 7, 2025 | 1,659.00 | 1,666.00 | 1,647.00 | 1,666.00 | 1,666.00 | 1.52% | 601,300 |
| Oct 6, 2025 | 1,661.00 | 1,661.00 | 1,627.50 | 1,641.00 | 1,641.00 | 1.23% | 770,100 |
| Oct 3, 2025 | 1,622.00 | 1,634.00 | 1,613.50 | 1,621.00 | 1,621.00 | - | 529,500 |
| Oct 2, 2025 | 1,611.00 | 1,625.50 | 1,601.00 | 1,621.00 | 1,621.00 | 0.06% | 572,200 |
| Oct 1, 2025 | 1,640.00 | 1,642.50 | 1,606.50 | 1,620.00 | 1,620.00 | -1.61% | 603,900 |
| Sep 30, 2025 | 1,660.00 | 1,669.00 | 1,637.00 | 1,646.50 | 1,646.50 | -1.17% | 595,100 |
| Sep 29, 2025 | 1,661.00 | 1,669.00 | 1,653.50 | 1,666.00 | 1,666.00 | -1.59% | 672,800 |
| Sep 26, 2025 | 1,685.00 | 1,705.50 | 1,683.00 | 1,693.00 | 1,657.00 | 0.53% | 749,400 |
| Sep 25, 2025 | 1,685.00 | 1,689.50 | 1,677.50 | 1,684.00 | 1,648.19 | 0.42% | 582,100 |
| Sep 24, 2025 | 1,688.00 | 1,688.00 | 1,664.00 | 1,677.00 | 1,641.34 | -1.06% | 804,200 |