U.S. Markets open in 5 hrs 1 min

Zeon Corporation (4205.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,675.00-42.00 (-2.45%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20211,692.001,693.001,660.001,675.001,675.00421,400
Apr 19, 2021------
Apr 16, 2021------
Apr 15, 2021------
Apr 14, 2021------
Apr 13, 2021------
Apr 12, 20211,729.001,729.001,694.001,699.001,699.00273,700
Apr 09, 20211,729.001,745.001,712.001,717.001,717.00327,900
Apr 08, 20211,738.001,740.001,714.001,733.001,733.00330,900
Apr 07, 20211,728.001,744.001,706.001,738.001,738.00575,700
Apr 06, 20211,755.001,756.001,721.001,724.001,724.00532,100
Apr 05, 20211,781.001,783.001,751.001,755.001,755.00426,400
Apr 02, 20211,789.001,798.001,760.001,774.001,774.00288,500
Apr 01, 20211,734.001,772.001,729.001,766.001,766.00728,100
Mar 31, 20211,765.001,781.001,748.001,769.001,769.00647,600
Mar 30, 20211,774.001,796.001,753.001,796.001,796.00432,500
Mar 30, 202111 Dividend
Mar 29, 20211,838.001,838.001,772.001,788.001,777.00786,100
Mar 26, 20211,825.001,842.001,800.001,802.001,790.91712,300
Mar 25, 20211,742.001,797.001,742.001,790.001,778.99932,900
Mar 24, 20211,756.001,764.001,726.001,733.001,722.34783,800
Mar 23, 20211,743.001,759.001,730.001,730.001,719.36427,300
Mar 22, 20211,779.001,780.001,731.001,742.001,731.28638,300
Mar 19, 20211,755.001,794.001,745.001,794.001,782.961,111,900
Mar 18, 20211,763.001,767.001,731.001,748.001,737.25587,700
Mar 17, 20211,699.001,743.001,693.001,739.001,728.30992,900
Mar 16, 20211,679.001,691.001,669.001,690.001,679.60523,000
Mar 15, 20211,655.001,687.001,649.001,687.001,676.62786,600
Mar 12, 20211,617.001,644.001,601.001,644.001,633.891,541,600
Mar 11, 20211,599.001,606.001,588.001,604.001,594.13918,200
Mar 10, 20211,598.001,602.001,583.001,597.001,587.18708,700
Mar 09, 20211,594.001,615.001,574.001,612.001,602.08962,500
Mar 08, 20211,616.001,622.001,584.001,588.001,578.23784,900
Mar 05, 20211,597.001,617.001,581.001,607.001,597.111,155,300
Mar 04, 20211,612.001,618.001,572.001,582.001,572.27777,800
Mar 03, 20211,577.001,641.001,568.001,641.001,630.90917,200
Mar 02, 20211,589.001,606.001,570.001,595.001,585.191,137,500
Mar 01, 20211,596.001,600.001,566.001,581.001,571.27913,000
Feb 26, 20211,584.001,585.001,560.001,560.001,550.40903,000
Feb 25, 20211,675.001,675.001,614.001,616.001,606.06807,800
Feb 24, 20211,657.001,685.001,648.001,650.001,639.85964,400
Feb 22, 20211,671.001,683.001,648.001,654.001,643.82647,600
Feb 19, 20211,637.001,653.001,630.001,651.001,640.84527,700
Feb 18, 20211,654.001,655.001,625.001,639.001,628.92459,900
Feb 17, 20211,656.001,664.001,641.001,656.001,645.81412,600
Feb 16, 20211,659.001,669.001,632.001,664.001,653.76594,800
Feb 15, 20211,662.001,670.001,642.001,657.001,646.81489,100
Feb 12, 20211,666.001,666.001,619.001,642.001,631.90440,000
Feb 10, 20211,649.001,659.001,631.001,654.001,643.82685,700
Feb 09, 20211,658.001,665.001,637.001,654.001,643.821,046,000
Feb 08, 20211,676.001,684.001,633.001,650.001,639.851,111,700
Feb 05, 20211,665.001,673.001,645.001,661.001,650.78964,500
Feb 04, 20211,670.001,687.001,642.001,675.001,664.70733,900
Feb 03, 20211,700.001,720.001,690.001,696.001,685.57986,500
Feb 02, 20211,730.001,734.001,682.001,695.001,684.571,070,800
Feb 01, 20211,675.001,746.001,631.001,719.001,708.421,769,300
Jan 29, 20211,554.001,706.001,531.001,680.001,669.662,924,200
Jan 28, 20211,518.001,576.001,512.001,567.001,557.361,320,800
Jan 27, 20211,575.001,600.001,570.001,592.001,582.21802,100
Jan 26, 20211,528.001,573.001,516.001,564.001,554.381,307,200
Jan 25, 20211,551.001,563.001,537.001,542.001,532.51629,500
Jan 22, 20211,536.001,565.001,524.001,540.001,530.53642,800
Jan 21, 20211,539.001,574.001,527.001,562.001,552.39890,000
Jan 20, 20211,494.001,546.001,488.001,524.001,514.621,139,900
Jan 19, 20211,477.001,494.001,465.001,487.001,477.85794,900
Jan 18, 20211,464.001,478.001,444.001,473.001,463.94698,100
Jan 15, 20211,500.001,521.001,474.001,478.001,468.91905,800
Jan 14, 20211,513.001,537.001,495.001,500.001,490.771,146,300
Jan 13, 20211,522.001,532.001,508.001,528.001,518.60669,400
Jan 12, 20211,491.001,518.001,483.001,512.001,502.70714,300
Jan 08, 20211,505.001,509.001,472.001,501.001,491.77576,900
Jan 07, 20211,492.001,529.001,484.001,518.001,508.66673,400
Jan 06, 20211,470.001,493.001,459.001,490.001,480.83324,900
Jan 05, 20211,468.001,475.001,455.001,467.001,457.97432,300
Jan 04, 20211,471.001,473.001,438.001,465.001,455.99441,800
Dec 30, 20201,475.001,489.001,460.001,479.001,469.90268,300
Dec 29, 20201,480.001,487.001,466.001,486.001,476.86469,300
Dec 28, 20201,466.001,478.001,459.001,475.001,465.93435,600
Dec 25, 20201,453.001,471.001,449.001,471.001,461.95228,100
Dec 24, 20201,436.001,460.001,433.001,445.001,436.11291,600
Dec 23, 20201,452.001,452.001,417.001,427.001,418.22457,600
Dec 22, 20201,469.001,476.001,433.001,437.001,428.16570,300
Dec 21, 20201,417.001,454.001,408.001,449.001,440.09769,600
Dec 18, 20201,384.001,415.001,379.001,415.001,406.29499,800
Dec 17, 20201,420.001,423.001,384.001,395.001,386.42413,400
Dec 16, 20201,412.001,423.001,402.001,414.001,405.30424,900
Dec 15, 20201,418.001,419.001,392.001,401.001,392.38556,200
Dec 14, 20201,387.001,416.001,387.001,412.001,403.31609,200
Dec 11, 20201,390.001,397.001,360.001,383.001,374.49522,100
Dec 10, 20201,419.001,420.001,380.001,386.001,377.47601,200
Dec 09, 20201,351.001,400.001,348.001,400.001,391.39514,900
Dec 08, 20201,369.001,386.001,361.001,367.001,358.59372,900
Dec 07, 20201,420.001,421.001,372.001,375.001,366.54583,800
Dec 04, 20201,350.001,391.001,342.001,391.001,382.441,001,100
Dec 03, 20201,326.001,349.001,311.001,342.001,333.74813,200
Dec 02, 20201,336.001,337.001,306.001,310.001,301.94691,700
Dec 01, 20201,292.001,335.001,287.001,332.001,323.81634,700
Nov 30, 20201,324.001,325.001,293.001,293.001,285.051,564,200
Nov 27, 20201,319.001,345.001,310.001,326.001,317.84689,500
Nov 26, 20201,291.001,322.001,283.001,316.001,307.90519,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...