Zeon Corporation (TYO:4205)
Japan
· Delayed Price · Currency is JPY 1,693.00
+9.00 (0.53%)
Sep 26, 2025, 3:30 PM JST
Zeon Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,685.00 | 1,705.50 | 1,683.00 | 1,693.00 | 1,693.00 | 0.53% | 749,400 |
| Sep 25, 2025 | 1,685.00 | 1,689.50 | 1,677.50 | 1,684.00 | 1,684.00 | 0.42% | 582,100 |
| Sep 24, 2025 | 1,688.00 | 1,688.00 | 1,664.00 | 1,677.00 | 1,677.00 | -1.06% | 804,200 |
| Sep 22, 2025 | 1,680.00 | 1,696.50 | 1,677.00 | 1,695.00 | 1,695.00 | 1.71% | 664,300 |
| Sep 19, 2025 | 1,701.50 | 1,705.00 | 1,666.50 | 1,666.50 | 1,666.50 | -2.17% | 2,033,400 |
| Sep 18, 2025 | 1,700.00 | 1,705.00 | 1,688.00 | 1,703.50 | 1,703.50 | 0.21% | 913,800 |
| Sep 17, 2025 | 1,723.50 | 1,726.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.36% | 913,800 |
| Sep 16, 2025 | 1,730.00 | 1,732.00 | 1,718.50 | 1,723.50 | 1,723.50 | -0.69% | 614,100 |
| Sep 12, 2025 | 1,732.00 | 1,747.50 | 1,730.50 | 1,735.50 | 1,735.50 | 0.67% | 489,800 |
| Sep 11, 2025 | 1,730.00 | 1,731.50 | 1,716.00 | 1,724.00 | 1,724.00 | -0.29% | 489,800 |
| Sep 10, 2025 | 1,727.00 | 1,733.50 | 1,722.00 | 1,729.00 | 1,729.00 | 0.26% | 381,200 |
| Sep 9, 2025 | 1,740.00 | 1,745.00 | 1,717.50 | 1,724.50 | 1,724.50 | -0.40% | 615,900 |
| Sep 8, 2025 | 1,735.00 | 1,737.00 | 1,720.00 | 1,731.50 | 1,731.50 | 0.35% | 551,800 |
| Sep 5, 2025 | 1,704.00 | 1,729.00 | 1,702.00 | 1,725.50 | 1,725.50 | 1.65% | 536,300 |
| Sep 4, 2025 | 1,690.00 | 1,704.50 | 1,685.50 | 1,697.50 | 1,697.50 | 0.44% | 427,400 |
| Sep 3, 2025 | 1,703.00 | 1,713.50 | 1,685.50 | 1,690.00 | 1,690.00 | -1.02% | 662,700 |
| Sep 2, 2025 | 1,702.50 | 1,721.50 | 1,698.00 | 1,707.50 | 1,707.50 | 0.44% | 435,700 |
| Sep 1, 2025 | 1,690.00 | 1,700.00 | 1,681.00 | 1,700.00 | 1,700.00 | 0.18% | 402,200 |
| Aug 29, 2025 | 1,705.00 | 1,708.00 | 1,696.00 | 1,697.00 | 1,697.00 | -0.59% | 328,300 |
| Aug 28, 2025 | 1,705.00 | 1,712.00 | 1,701.00 | 1,707.00 | 1,707.00 | 0.38% | 485,200 |
| Aug 27, 2025 | 1,686.50 | 1,707.00 | 1,684.00 | 1,700.50 | 1,700.50 | 0.92% | 481,100 |
| Aug 26, 2025 | 1,707.50 | 1,708.50 | 1,684.00 | 1,685.00 | 1,685.00 | -1.26% | 1,052,800 |
| Aug 25, 2025 | 1,705.00 | 1,715.00 | 1,698.00 | 1,706.50 | 1,706.50 | 0.56% | 465,800 |
| Aug 22, 2025 | 1,690.00 | 1,697.00 | 1,683.00 | 1,697.00 | 1,697.00 | 0.38% | 636,100 |
| Aug 21, 2025 | 1,672.50 | 1,695.50 | 1,666.00 | 1,690.50 | 1,690.50 | 1.14% | 721,100 |
| Aug 20, 2025 | 1,661.00 | 1,677.00 | 1,657.00 | 1,671.50 | 1,671.50 | 0.63% | 543,900 |
| Aug 19, 2025 | 1,655.00 | 1,663.00 | 1,651.00 | 1,661.00 | 1,661.00 | 0.39% | 469,200 |
| Aug 18, 2025 | 1,648.00 | 1,659.00 | 1,643.50 | 1,654.50 | 1,654.50 | 1.16% | 695,800 |
| Aug 15, 2025 | 1,636.50 | 1,642.50 | 1,624.00 | 1,635.50 | 1,635.50 | 0.21% | 666,100 |
| Aug 14, 2025 | 1,654.50 | 1,657.50 | 1,629.00 | 1,632.00 | 1,632.00 | -1.78% | 631,900 |
| Aug 13, 2025 | 1,651.00 | 1,674.00 | 1,642.00 | 1,661.50 | 1,661.50 | 0.79% | 639,700 |
| Aug 12, 2025 | 1,659.00 | 1,669.50 | 1,640.50 | 1,648.50 | 1,648.50 | -0.81% | 1,002,200 |
| Aug 8, 2025 | 1,673.50 | 1,682.00 | 1,661.00 | 1,662.00 | 1,662.00 | -0.21% | 611,900 |
| Aug 7, 2025 | 1,654.00 | 1,666.50 | 1,650.50 | 1,665.50 | 1,665.50 | 0.70% | 459,700 |
| Aug 6, 2025 | 1,640.00 | 1,660.00 | 1,640.00 | 1,654.00 | 1,654.00 | 1.44% | 634,600 |
| Aug 5, 2025 | 1,640.00 | 1,648.00 | 1,630.50 | 1,630.50 | 1,630.50 | -0.03% | 446,100 |
| Aug 4, 2025 | 1,606.00 | 1,631.00 | 1,603.00 | 1,631.00 | 1,631.00 | -0.43% | 661,200 |
| Aug 1, 2025 | 1,615.00 | 1,643.50 | 1,603.50 | 1,638.00 | 1,638.00 | 1.80% | 1,016,500 |
| Jul 31, 2025 | 1,672.50 | 1,682.00 | 1,608.00 | 1,609.00 | 1,609.00 | 0.31% | 2,191,900 |
| Jul 30, 2025 | 1,594.50 | 1,610.00 | 1,590.00 | 1,604.00 | 1,604.00 | 0.53% | 519,900 |
| Jul 29, 2025 | 1,587.00 | 1,603.00 | 1,585.00 | 1,595.50 | 1,595.50 | -0.59% | 356,200 |
| Jul 28, 2025 | 1,606.00 | 1,615.00 | 1,600.50 | 1,605.00 | 1,605.00 | -0.09% | 425,200 |
| Jul 25, 2025 | 1,600.00 | 1,606.50 | 1,582.50 | 1,606.50 | 1,606.50 | 0.06% | 517,000 |
| Jul 24, 2025 | 1,595.00 | 1,611.00 | 1,588.00 | 1,605.50 | 1,605.50 | 1.01% | 554,400 |
| Jul 23, 2025 | 1,571.50 | 1,599.00 | 1,571.00 | 1,589.50 | 1,589.50 | 1.50% | 773,500 |
| Jul 22, 2025 | 1,555.00 | 1,571.50 | 1,553.50 | 1,566.00 | 1,566.00 | 0.71% | 470,400 |
| Jul 18, 2025 | 1,560.50 | 1,565.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.35% | 410,300 |
| Jul 17, 2025 | 1,538.00 | 1,563.00 | 1,530.50 | 1,560.50 | 1,560.50 | 0.71% | 544,000 |
| Jul 16, 2025 | 1,560.00 | 1,565.00 | 1,547.50 | 1,549.50 | 1,549.50 | 0.32% | 611,900 |
| Jul 15, 2025 | 1,547.50 | 1,554.00 | 1,540.50 | 1,544.50 | 1,544.50 | -0.19% | 536,300 |