Zoa Corporation (TYO:3375)
Japan
· Delayed Price · Currency is JPY 1,738.00
0.00 (0.00%)
Apr 28, 2026, 9:00 AM JST
Zoa Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,740.00 | 1,740.00 | 1,738.00 | 1,738.00 | 1,738.00 | -0.11% | 300 |
| Apr 27, 2026 | 1,739.00 | 1,784.00 | 1,739.00 | 1,740.00 | 1,740.00 | 0.06% | 700 |
| Apr 24, 2026 | 1,802.00 | 1,802.00 | 1,739.00 | 1,739.00 | 1,739.00 | -3.50% | 300 |
| Apr 23, 2026 | 1,842.00 | 1,842.00 | 1,802.00 | 1,802.00 | 1,802.00 | -2.17% | 600 |
| Apr 22, 2026 | 1,843.00 | 1,843.00 | 1,842.00 | 1,842.00 | 1,842.00 | -0.86% | 200 |
| Apr 21, 2026 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 0.87% | 300 |
| Apr 20, 2026 | 1,845.00 | 1,845.00 | 1,841.00 | 1,842.00 | 1,842.00 | -0.16% | 700 |
| Apr 17, 2026 | 1,846.00 | 1,846.00 | 1,845.00 | 1,845.00 | 1,845.00 | -2.17% | 500 |
| Apr 16, 2026 | 1,860.00 | 1,886.00 | 1,846.00 | 1,886.00 | 1,886.00 | 1.40% | 500 |
| Apr 15, 2026 | 1,838.00 | 1,860.00 | 1,838.00 | 1,860.00 | 1,860.00 | - | 300 |
| Apr 14, 2026 | 1,860.00 | 1,861.00 | 1,860.00 | 1,860.00 | 1,860.00 | -2.11% | 400 |
| Apr 13, 2026 | 1,895.00 | 1,900.00 | 1,820.00 | 1,900.00 | 1,900.00 | 4.68% | 2,400 |
| Apr 10, 2026 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | -1.36% | 100 |
| Apr 9, 2026 | 1,812.00 | 1,840.00 | 1,812.00 | 1,840.00 | 1,840.00 | 1.66% | 300 |
| Apr 8, 2026 | 1,808.00 | 1,810.00 | 1,808.00 | 1,810.00 | 1,810.00 | -0.55% | 400 |
| Apr 7, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.50% | 100 |
| Apr 6, 2026 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 1.17% | 100 |
| Apr 3, 2026 | 1,789.00 | 1,790.00 | 1,789.00 | 1,790.00 | 1,790.00 | -1.10% | 200 |
| Apr 2, 2026 | 1,807.00 | 1,810.00 | 1,807.00 | 1,810.00 | 1,810.00 | 0.17% | 200 |
| Apr 1, 2026 | 1,782.00 | 1,811.00 | 1,761.00 | 1,807.00 | 1,807.00 | 1.63% | 1,100 |
| Mar 31, 2026 | 1,778.00 | 1,778.00 | 1,758.00 | 1,778.00 | 1,778.00 | -1.00% | 600 |
| Mar 30, 2026 | 1,705.00 | 1,814.00 | 1,705.00 | 1,796.00 | 1,796.00 | -5.47% | 1,500 |
| Mar 27, 2026 | 1,854.00 | 1,910.00 | 1,854.00 | 1,900.00 | 1,825.00 | 0.32% | 900 |
| Mar 26, 2026 | 1,920.00 | 1,920.00 | 1,894.00 | 1,894.00 | 1,819.24 | -1.35% | 600 |
| Mar 25, 2026 | 1,890.00 | 1,920.00 | 1,890.00 | 1,920.00 | 1,844.21 | -0.41% | 300 |
| Mar 24, 2026 | 1,850.00 | 1,928.00 | 1,811.00 | 1,928.00 | 1,851.89 | 4.22% | 900 |
| Mar 23, 2026 | 1,891.00 | 1,892.00 | 1,850.00 | 1,850.00 | 1,776.97 | -2.12% | 1,000 |
| Mar 19, 2026 | 1,919.00 | 1,919.00 | 1,890.00 | 1,890.00 | 1,815.39 | -1.51% | 500 |
| Mar 18, 2026 | 1,948.00 | 1,948.00 | 1,919.00 | 1,919.00 | 1,843.25 | -0.05% | 200 |
| Mar 17, 2026 | 1,970.00 | 1,970.00 | 1,920.00 | 1,920.00 | 1,844.21 | -2.93% | 300 |
| Mar 16, 2026 | 1,920.00 | 1,989.00 | 1,920.00 | 1,978.00 | 1,899.92 | 1.64% | 1,300 |
| Mar 13, 2026 | 1,903.00 | 1,946.00 | 1,880.00 | 1,946.00 | 1,869.18 | 1.62% | 900 |
| Mar 12, 2026 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,839.41 | -1.74% | 100 |
| Mar 11, 2026 | 1,937.00 | 1,977.00 | 1,937.00 | 1,949.00 | 1,872.07 | 0.67% | 1,900 |
| Mar 10, 2026 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 1,859.58 | 0.10% | 100 |
| Mar 9, 2026 | 1,934.00 | 1,955.00 | 1,934.00 | 1,934.00 | 1,857.66 | -1.33% | 1,500 |
| Mar 6, 2026 | 1,958.00 | 1,960.00 | 1,958.00 | 1,960.00 | 1,882.63 | 1.29% | 300 |
| Mar 5, 2026 | 1,959.00 | 1,959.00 | 1,935.00 | 1,935.00 | 1,858.62 | 0.83% | 400 |
| Mar 4, 2026 | 1,922.00 | 1,945.00 | 1,881.00 | 1,919.00 | 1,843.25 | -1.74% | 1,700 |
| Mar 3, 2026 | 2,004.00 | 2,004.00 | 1,953.00 | 1,953.00 | 1,875.91 | -2.20% | 300 |
| Mar 2, 2026 | 1,946.00 | 1,998.00 | 1,941.00 | 1,997.00 | 1,918.17 | -1.72% | 2,800 |
| Feb 27, 2026 | 2,032.00 | 2,032.00 | 2,032.00 | 2,032.00 | 1,951.79 | 2.73% | 200 |
| Feb 26, 2026 | 1,965.00 | 1,978.00 | 1,962.00 | 1,978.00 | 1,899.92 | 0.15% | 800 |
| Feb 25, 2026 | 2,047.00 | 2,047.00 | 1,969.00 | 1,975.00 | 1,897.04 | 0.46% | 2,200 |
| Feb 24, 2026 | 1,968.00 | 1,976.00 | 1,965.00 | 1,966.00 | 1,888.39 | -2.58% | 2,200 |
| Feb 20, 2026 | 2,019.00 | 2,019.00 | 2,018.00 | 2,018.00 | 1,938.34 | - | 500 |
| Feb 19, 2026 | 2,016.00 | 2,059.00 | 2,016.00 | 2,018.00 | 1,938.34 | -2.28% | 800 |
| Feb 18, 2026 | 2,072.00 | 2,072.00 | 2,022.00 | 2,065.00 | 1,983.49 | 1.87% | 1,400 |
| Feb 17, 2026 | 2,000.00 | 2,030.00 | 2,000.00 | 2,027.00 | 1,946.99 | 1.60% | 2,100 |
| Feb 16, 2026 | 1,913.00 | 1,995.00 | 1,913.00 | 1,995.00 | 1,916.25 | 4.18% | 2,200 |
| Feb 13, 2026 | 1,919.00 | 1,942.00 | 1,915.00 | 1,915.00 | 1,839.41 | -0.52% | 700 |
| Feb 12, 2026 | 1,935.00 | 1,935.00 | 1,923.00 | 1,925.00 | 1,849.01 | -0.52% | 1,500 |
| Feb 10, 2026 | 1,950.00 | 1,950.00 | 1,919.00 | 1,935.00 | 1,858.62 | -0.72% | 2,200 |
| Feb 9, 2026 | 2,000.00 | 2,000.00 | 1,940.00 | 1,949.00 | 1,872.07 | 2.26% | 6,900 |
| Feb 6, 2026 | 1,876.00 | 1,906.00 | 1,876.00 | 1,906.00 | 1,830.76 | 3.59% | 1,200 |
| Feb 5, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,767.37 | -0.54% | 200 |
| Feb 4, 2026 | 1,860.00 | 1,860.00 | 1,833.00 | 1,850.00 | 1,776.97 | -0.54% | 900 |
| Feb 3, 2026 | 1,898.00 | 1,898.00 | 1,850.00 | 1,860.00 | 1,786.58 | 1.03% | 1,200 |
| Feb 2, 2026 | 1,841.00 | 1,850.00 | 1,841.00 | 1,841.00 | 1,768.33 | 1.32% | 1,100 |
| Jan 29, 2026 | 1,841.00 | 1,843.00 | 1,817.00 | 1,817.00 | 1,745.28 | -2.31% | 2,600 |
| Jan 28, 2026 | 1,818.00 | 1,860.00 | 1,818.00 | 1,860.00 | 1,786.58 | 1.36% | 800 |
| Jan 27, 2026 | 1,831.00 | 1,835.00 | 1,831.00 | 1,835.00 | 1,762.57 | -1.77% | 400 |
| Jan 26, 2026 | 1,898.00 | 1,898.00 | 1,818.00 | 1,868.00 | 1,794.26 | -1.58% | 1,300 |
| Jan 23, 2026 | 1,860.00 | 1,898.00 | 1,850.00 | 1,898.00 | 1,823.08 | 2.04% | 900 |
| Jan 22, 2026 | 1,901.00 | 1,901.00 | 1,839.00 | 1,860.00 | 1,786.58 | -0.05% | 1,000 |
| Jan 21, 2026 | 1,846.00 | 1,861.00 | 1,843.00 | 1,861.00 | 1,787.54 | -1.33% | 1,300 |
| Jan 20, 2026 | 1,864.00 | 1,886.00 | 1,851.00 | 1,886.00 | 1,811.55 | -0.95% | 400 |
| Jan 19, 2026 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 1,828.84 | 1.01% | 100 |
| Jan 16, 2026 | 1,885.00 | 1,892.00 | 1,885.00 | 1,885.00 | 1,810.59 | - | 400 |
| Jan 15, 2026 | 1,885.00 | 1,895.00 | 1,885.00 | 1,885.00 | 1,810.59 | - | 1,200 |
| Jan 14, 2026 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,810.59 | 0.64% | 400 |
| Jan 13, 2026 | 1,935.00 | 1,935.00 | 1,871.00 | 1,873.00 | 1,799.07 | -2.50% | 900 |
| Jan 9, 2026 | 1,845.00 | 1,926.00 | 1,842.00 | 1,921.00 | 1,845.17 | 3.28% | 1,200 |
| Jan 8, 2026 | 1,873.00 | 1,873.00 | 1,860.00 | 1,860.00 | 1,786.58 | -1.43% | 1,300 |
| Jan 7, 2026 | 1,889.00 | 1,892.00 | 1,881.00 | 1,887.00 | 1,812.51 | -0.68% | 1,600 |
| Jan 6, 2026 | 1,936.00 | 1,936.00 | 1,861.00 | 1,900.00 | 1,825.00 | -1.86% | 1,000 |
| Jan 5, 2026 | 1,960.00 | 1,960.00 | 1,901.00 | 1,936.00 | 1,859.58 | -1.53% | 1,900 |
| Dec 30, 2025 | 1,950.00 | 1,966.00 | 1,939.00 | 1,966.00 | 1,888.39 | -0.05% | 1,900 |
| Dec 29, 2025 | 1,887.00 | 2,000.00 | 1,870.00 | 1,967.00 | 1,889.36 | 3.36% | 5,400 |
| Dec 26, 2025 | 1,895.00 | 1,985.00 | 1,895.00 | 1,903.00 | 1,827.88 | 0.42% | 3,400 |
| Dec 25, 2025 | 1,891.00 | 1,895.00 | 1,861.00 | 1,895.00 | 1,820.20 | 1.61% | 2,100 |
| Dec 24, 2025 | 1,887.00 | 1,887.00 | 1,831.00 | 1,865.00 | 1,791.38 | -1.17% | 3,800 |
| Dec 23, 2025 | 1,884.00 | 1,976.00 | 1,850.00 | 1,887.00 | 1,812.51 | 0.16% | 5,900 |
| Dec 22, 2025 | 1,800.00 | 1,956.00 | 1,800.00 | 1,884.00 | 1,809.63 | 4.84% | 5,500 |
| Dec 19, 2025 | 1,795.00 | 1,810.00 | 1,795.00 | 1,797.00 | 1,726.07 | 0.45% | 900 |
| Dec 18, 2025 | 1,750.00 | 1,827.00 | 1,750.00 | 1,789.00 | 1,718.38 | 2.35% | 2,600 |
| Dec 17, 2025 | 1,719.00 | 1,750.00 | 1,710.00 | 1,748.00 | 1,679.00 | 2.22% | 2,000 |
| Dec 16, 2025 | 1,696.00 | 1,710.00 | 1,696.00 | 1,710.00 | 1,642.50 | 0.83% | 600 |
| Dec 15, 2025 | 1,679.00 | 1,697.00 | 1,679.00 | 1,696.00 | 1,629.05 | 1.01% | 1,100 |
| Dec 12, 2025 | 1,680.00 | 1,680.00 | 1,650.00 | 1,679.00 | 1,612.72 | 1.33% | 2,400 |
| Dec 11, 2025 | 1,685.00 | 1,699.00 | 1,656.00 | 1,657.00 | 1,591.59 | -2.59% | 3,100 |
| Dec 10, 2025 | 1,734.00 | 1,744.00 | 1,692.00 | 1,701.00 | 1,633.86 | -2.47% | 3,700 |
| Dec 9, 2025 | 1,690.00 | 1,744.00 | 1,690.00 | 1,744.00 | 1,675.16 | 3.20% | 4,000 |
| Dec 8, 2025 | 1,653.00 | 1,690.00 | 1,653.00 | 1,690.00 | 1,623.29 | 2.24% | 2,200 |
| Dec 5, 2025 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,587.75 | 0.12% | 300 |
| Dec 4, 2025 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,585.83 | -0.12% | 100 |
| Dec 3, 2025 | 1,645.00 | 1,653.00 | 1,645.00 | 1,653.00 | 1,587.75 | -1.90% | 300 |
| Dec 2, 2025 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,618.49 | 0.30% | 100 |
| Dec 1, 2025 | 1,683.00 | 1,683.00 | 1,680.00 | 1,680.00 | 1,613.68 | -0.30% | 300 |
| Nov 28, 2025 | 1,684.00 | 1,685.00 | 1,684.00 | 1,685.00 | 1,618.49 | - | 200 |