Zoa Corporation (TYO:3375)
Japan
· Delayed Price · Currency is JPY 1,936.00
+2.00 (0.10%)
Mar 10, 2026, 12:34 PM JST
Zoa Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | - | 0.10% | 100 |
| Mar 9, 2026 | 1,934.00 | 1,955.00 | 1,934.00 | 1,934.00 | 1,934.00 | -1.33% | 1,500 |
| Mar 6, 2026 | 1,958.00 | 1,960.00 | 1,958.00 | 1,960.00 | 1,960.00 | 1.29% | 300 |
| Mar 5, 2026 | 1,959.00 | 1,959.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.83% | 400 |
| Mar 4, 2026 | 1,922.00 | 1,945.00 | 1,881.00 | 1,919.00 | 1,919.00 | -1.74% | 1,700 |
| Mar 3, 2026 | 2,004.00 | 2,004.00 | 1,953.00 | 1,953.00 | 1,953.00 | -2.20% | 300 |
| Mar 2, 2026 | 1,946.00 | 1,998.00 | 1,941.00 | 1,997.00 | 1,997.00 | -1.72% | 2,800 |
| Feb 27, 2026 | 2,032.00 | 2,032.00 | 2,032.00 | 2,032.00 | 2,032.00 | 2.73% | 200 |
| Feb 26, 2026 | 1,965.00 | 1,978.00 | 1,962.00 | 1,978.00 | 1,978.00 | 0.15% | 800 |
| Feb 25, 2026 | 2,047.00 | 2,047.00 | 1,969.00 | 1,975.00 | 1,975.00 | 0.46% | 2,200 |
| Feb 24, 2026 | 1,968.00 | 1,976.00 | 1,965.00 | 1,966.00 | 1,966.00 | -2.58% | 2,200 |
| Feb 20, 2026 | 2,019.00 | 2,019.00 | 2,018.00 | 2,018.00 | 2,018.00 | - | 500 |
| Feb 19, 2026 | 2,016.00 | 2,059.00 | 2,016.00 | 2,018.00 | 2,018.00 | -2.28% | 800 |
| Feb 18, 2026 | 2,072.00 | 2,072.00 | 2,022.00 | 2,065.00 | 2,065.00 | 1.87% | 1,400 |
| Feb 17, 2026 | 2,000.00 | 2,030.00 | 2,000.00 | 2,027.00 | 2,027.00 | 1.60% | 2,100 |
| Feb 16, 2026 | 1,913.00 | 1,995.00 | 1,913.00 | 1,995.00 | 1,995.00 | 4.18% | 2,200 |
| Feb 13, 2026 | 1,919.00 | 1,942.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.52% | 700 |
| Feb 12, 2026 | 1,935.00 | 1,935.00 | 1,923.00 | 1,925.00 | 1,925.00 | -0.52% | 1,500 |
| Feb 10, 2026 | 1,950.00 | 1,950.00 | 1,919.00 | 1,935.00 | 1,935.00 | -0.72% | 2,200 |
| Feb 9, 2026 | 2,000.00 | 2,000.00 | 1,940.00 | 1,949.00 | 1,949.00 | 2.26% | 6,900 |
| Feb 6, 2026 | 1,876.00 | 1,906.00 | 1,876.00 | 1,906.00 | 1,906.00 | 3.59% | 1,200 |
| Feb 5, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.54% | 200 |
| Feb 4, 2026 | 1,860.00 | 1,860.00 | 1,833.00 | 1,850.00 | 1,850.00 | -0.54% | 900 |
| Feb 3, 2026 | 1,898.00 | 1,898.00 | 1,850.00 | 1,860.00 | 1,860.00 | 1.03% | 1,200 |
| Feb 2, 2026 | 1,841.00 | 1,850.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1.32% | 1,100 |
| Jan 29, 2026 | 1,841.00 | 1,843.00 | 1,817.00 | 1,817.00 | 1,817.00 | -2.31% | 2,600 |
| Jan 28, 2026 | 1,818.00 | 1,860.00 | 1,818.00 | 1,860.00 | 1,860.00 | 1.36% | 800 |
| Jan 27, 2026 | 1,831.00 | 1,835.00 | 1,831.00 | 1,835.00 | 1,835.00 | -1.77% | 400 |
| Jan 26, 2026 | 1,898.00 | 1,898.00 | 1,818.00 | 1,868.00 | 1,868.00 | -1.58% | 1,300 |
| Jan 23, 2026 | 1,860.00 | 1,898.00 | 1,850.00 | 1,898.00 | 1,898.00 | 2.04% | 900 |
| Jan 22, 2026 | 1,901.00 | 1,901.00 | 1,839.00 | 1,860.00 | 1,860.00 | -0.05% | 1,000 |
| Jan 21, 2026 | 1,846.00 | 1,861.00 | 1,843.00 | 1,861.00 | 1,861.00 | -1.33% | 1,300 |
| Jan 20, 2026 | 1,864.00 | 1,886.00 | 1,851.00 | 1,886.00 | 1,886.00 | -0.95% | 400 |
| Jan 19, 2026 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 1.01% | 100 |
| Jan 16, 2026 | 1,885.00 | 1,892.00 | 1,885.00 | 1,885.00 | 1,885.00 | - | 400 |
| Jan 15, 2026 | 1,885.00 | 1,895.00 | 1,885.00 | 1,885.00 | 1,885.00 | - | 1,200 |
| Jan 14, 2026 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 0.64% | 400 |
| Jan 13, 2026 | 1,935.00 | 1,935.00 | 1,871.00 | 1,873.00 | 1,873.00 | -2.50% | 900 |
| Jan 9, 2026 | 1,845.00 | 1,926.00 | 1,842.00 | 1,921.00 | 1,921.00 | 3.28% | 1,200 |
| Jan 8, 2026 | 1,873.00 | 1,873.00 | 1,860.00 | 1,860.00 | 1,860.00 | -1.43% | 1,300 |
| Jan 7, 2026 | 1,889.00 | 1,892.00 | 1,881.00 | 1,887.00 | 1,887.00 | -0.68% | 1,600 |
| Jan 6, 2026 | 1,936.00 | 1,936.00 | 1,861.00 | 1,900.00 | 1,900.00 | -1.86% | 1,000 |
| Jan 5, 2026 | 1,960.00 | 1,960.00 | 1,901.00 | 1,936.00 | 1,936.00 | -1.53% | 1,900 |
| Dec 30, 2025 | 1,950.00 | 1,966.00 | 1,939.00 | 1,966.00 | 1,966.00 | -0.05% | 1,900 |
| Dec 29, 2025 | 1,887.00 | 2,000.00 | 1,870.00 | 1,967.00 | 1,967.00 | 3.36% | 5,400 |
| Dec 26, 2025 | 1,895.00 | 1,985.00 | 1,895.00 | 1,903.00 | 1,903.00 | 0.42% | 3,400 |
| Dec 25, 2025 | 1,891.00 | 1,895.00 | 1,861.00 | 1,895.00 | 1,895.00 | 1.61% | 2,100 |
| Dec 24, 2025 | 1,887.00 | 1,887.00 | 1,831.00 | 1,865.00 | 1,865.00 | -1.17% | 3,800 |
| Dec 23, 2025 | 1,884.00 | 1,976.00 | 1,850.00 | 1,887.00 | 1,887.00 | 0.16% | 5,900 |
| Dec 22, 2025 | 1,800.00 | 1,956.00 | 1,800.00 | 1,884.00 | 1,884.00 | 4.84% | 5,500 |
| Dec 19, 2025 | 1,795.00 | 1,810.00 | 1,795.00 | 1,797.00 | 1,797.00 | 0.45% | 900 |
| Dec 18, 2025 | 1,750.00 | 1,827.00 | 1,750.00 | 1,789.00 | 1,789.00 | 2.35% | 2,600 |
| Dec 17, 2025 | 1,719.00 | 1,750.00 | 1,710.00 | 1,748.00 | 1,748.00 | 2.22% | 2,000 |
| Dec 16, 2025 | 1,696.00 | 1,710.00 | 1,696.00 | 1,710.00 | 1,710.00 | 0.83% | 600 |
| Dec 15, 2025 | 1,679.00 | 1,697.00 | 1,679.00 | 1,696.00 | 1,696.00 | 1.01% | 1,100 |
| Dec 12, 2025 | 1,680.00 | 1,680.00 | 1,650.00 | 1,679.00 | 1,679.00 | 1.33% | 2,400 |
| Dec 11, 2025 | 1,685.00 | 1,699.00 | 1,656.00 | 1,657.00 | 1,657.00 | -2.59% | 3,000 |
| Dec 10, 2025 | 1,734.00 | 1,744.00 | 1,692.00 | 1,701.00 | 1,701.00 | -2.47% | 3,700 |
| Dec 9, 2025 | 1,690.00 | 1,744.00 | 1,690.00 | 1,744.00 | 1,744.00 | 3.20% | 4,000 |
| Dec 8, 2025 | 1,653.00 | 1,690.00 | 1,653.00 | 1,690.00 | 1,690.00 | 2.24% | 2,200 |
| Dec 5, 2025 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 0.12% | 300 |
| Dec 4, 2025 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | -0.12% | 100 |
| Dec 3, 2025 | 1,645.00 | 1,653.00 | 1,645.00 | 1,653.00 | 1,653.00 | -1.90% | 300 |
| Dec 2, 2025 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 0.30% | 100 |
| Dec 1, 2025 | 1,683.00 | 1,683.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.30% | 300 |
| Nov 28, 2025 | 1,684.00 | 1,685.00 | 1,684.00 | 1,685.00 | 1,685.00 | - | 200 |
| Nov 27, 2025 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 0.30% | 700 |
| Nov 26, 2025 | 1,679.00 | 1,680.00 | 1,675.00 | 1,680.00 | 1,680.00 | 1.82% | 800 |
| Nov 25, 2025 | 1,641.00 | 1,651.00 | 1,639.00 | 1,650.00 | 1,650.00 | -0.60% | 800 |
| Nov 20, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.36% | 200 |
| Nov 19, 2025 | 1,640.00 | 1,654.00 | 1,640.00 | 1,654.00 | 1,654.00 | -1.19% | 800 |
| Nov 18, 2025 | 1,656.00 | 1,675.00 | 1,655.00 | 1,674.00 | 1,674.00 | 1.39% | 400 |
| Nov 17, 2025 | 1,668.00 | 1,669.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1.16% | 600 |
| Nov 14, 2025 | 1,638.00 | 1,638.00 | 1,632.00 | 1,632.00 | 1,632.00 | -1.03% | 300 |
| Nov 13, 2025 | 1,644.00 | 1,650.00 | 1,644.00 | 1,649.00 | 1,649.00 | -0.18% | 600 |
| Nov 12, 2025 | 1,661.00 | 1,661.00 | 1,652.00 | 1,652.00 | 1,652.00 | -0.84% | 500 |
| Nov 11, 2025 | 1,674.00 | 1,674.00 | 1,666.00 | 1,666.00 | 1,666.00 | -1.30% | 300 |
| Nov 10, 2025 | 1,669.00 | 1,688.00 | 1,650.00 | 1,688.00 | 1,688.00 | 3.62% | 1,200 |
| Nov 7, 2025 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | - | 100 |
| Nov 6, 2025 | 1,628.00 | 1,629.00 | 1,628.00 | 1,629.00 | 1,629.00 | 0.18% | 500 |
| Nov 5, 2025 | 1,674.00 | 1,676.00 | 1,600.00 | 1,626.00 | 1,626.00 | -2.34% | 4,300 |
| Nov 4, 2025 | 1,685.00 | 1,685.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.83% | 500 |
| Oct 31, 2025 | 1,676.00 | 1,679.00 | 1,676.00 | 1,679.00 | 1,679.00 | 0.12% | 500 |
| Oct 30, 2025 | 1,670.00 | 1,677.00 | 1,670.00 | 1,677.00 | 1,677.00 | -0.12% | 600 |
| Oct 29, 2025 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | - | 100 |
| Oct 28, 2025 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1.39% | 100 |
| Oct 27, 2025 | 1,662.00 | 1,662.00 | 1,656.00 | 1,656.00 | 1,656.00 | -0.54% | 600 |
| Oct 24, 2025 | 1,677.00 | 1,677.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.30% | 400 |
| Oct 23, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.54% | 100 |
| Oct 22, 2025 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | -0.83% | 300 |
| Oct 21, 2025 | 1,684.00 | 1,684.00 | 1,683.00 | 1,683.00 | 1,683.00 | -0.06% | 300 |
| Oct 20, 2025 | 1,685.00 | 1,685.00 | 1,684.00 | 1,684.00 | 1,684.00 | 0.90% | 800 |
| Oct 16, 2025 | 1,650.00 | 1,669.00 | 1,650.00 | 1,669.00 | 1,669.00 | -0.30% | 300 |
| Oct 14, 2025 | 1,675.00 | 1,675.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.72% | 200 |
| Oct 9, 2025 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | - | 200 |
| Oct 8, 2025 | 1,658.00 | 1,685.00 | 1,658.00 | 1,662.00 | 1,662.00 | 0.30% | 800 |
| Oct 7, 2025 | 1,682.00 | 1,682.00 | 1,652.00 | 1,657.00 | 1,657.00 | -1.54% | 300 |
| Oct 6, 2025 | 1,669.00 | 1,683.00 | 1,660.00 | 1,683.00 | 1,683.00 | 0.84% | 1,000 |
| Oct 3, 2025 | 1,635.00 | 1,669.00 | 1,635.00 | 1,669.00 | 1,669.00 | -0.36% | 1,100 |
| Oct 2, 2025 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1.52% | 100 |