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 |
| Sep 22, 2025 | 1,680.00 | 1,696.50 | 1,677.00 | 1,695.00 | 1,658.96 | 1.71% | 664,300 |
| Sep 19, 2025 | 1,701.50 | 1,705.00 | 1,666.50 | 1,666.50 | 1,631.06 | -2.17% | 2,033,400 |
| Sep 18, 2025 | 1,700.00 | 1,705.00 | 1,688.00 | 1,703.50 | 1,667.28 | 0.21% | 913,800 |
| Sep 17, 2025 | 1,723.50 | 1,726.00 | 1,700.00 | 1,700.00 | 1,663.85 | -1.36% | 542,000 |
| Sep 16, 2025 | 1,730.00 | 1,732.00 | 1,718.50 | 1,723.50 | 1,686.85 | -0.69% | 614,100 |
| Sep 12, 2025 | 1,732.00 | 1,747.50 | 1,730.50 | 1,735.50 | 1,698.60 | 0.67% | 489,800 |
| Sep 11, 2025 | 1,730.00 | 1,731.50 | 1,716.00 | 1,724.00 | 1,687.34 | -0.29% | 443,600 |
| Sep 10, 2025 | 1,727.00 | 1,733.50 | 1,722.00 | 1,729.00 | 1,692.23 | 0.26% | 381,200 |
| Sep 9, 2025 | 1,740.00 | 1,745.00 | 1,717.50 | 1,724.50 | 1,687.83 | -0.40% | 615,900 |
| Sep 8, 2025 | 1,735.00 | 1,737.00 | 1,720.00 | 1,731.50 | 1,694.68 | 0.35% | 551,800 |
| Sep 5, 2025 | 1,704.00 | 1,729.00 | 1,702.00 | 1,725.50 | 1,688.81 | 1.65% | 536,300 |
| Sep 4, 2025 | 1,690.00 | 1,704.50 | 1,685.50 | 1,697.50 | 1,661.40 | 0.44% | 427,400 |
| Sep 3, 2025 | 1,703.00 | 1,713.50 | 1,685.50 | 1,690.00 | 1,654.06 | -1.02% | 662,700 |
| Sep 2, 2025 | 1,702.50 | 1,721.50 | 1,698.00 | 1,707.50 | 1,671.19 | 0.44% | 435,700 |
| Sep 1, 2025 | 1,690.00 | 1,700.00 | 1,681.00 | 1,700.00 | 1,663.85 | 0.18% | 402,200 |
| Aug 29, 2025 | 1,705.00 | 1,708.00 | 1,696.00 | 1,697.00 | 1,660.91 | -0.59% | 328,300 |
| Aug 28, 2025 | 1,705.00 | 1,712.00 | 1,701.00 | 1,707.00 | 1,670.70 | 0.38% | 485,200 |
| Aug 27, 2025 | 1,686.50 | 1,707.00 | 1,684.00 | 1,700.50 | 1,664.34 | 0.92% | 481,100 |
| Aug 26, 2025 | 1,707.50 | 1,708.50 | 1,684.00 | 1,685.00 | 1,649.17 | -1.26% | 1,052,800 |
| Aug 25, 2025 | 1,705.00 | 1,715.00 | 1,698.00 | 1,706.50 | 1,670.21 | 0.56% | 465,800 |
| Aug 22, 2025 | 1,690.00 | 1,697.00 | 1,683.00 | 1,697.00 | 1,660.91 | 0.38% | 636,100 |
| Aug 21, 2025 | 1,672.50 | 1,695.50 | 1,666.00 | 1,690.50 | 1,654.55 | 1.14% | 721,100 |
| Aug 20, 2025 | 1,661.00 | 1,677.00 | 1,657.00 | 1,671.50 | 1,635.96 | 0.63% | 543,900 |
| Aug 19, 2025 | 1,655.00 | 1,663.00 | 1,651.00 | 1,661.00 | 1,625.68 | 0.39% | 469,200 |
| Aug 18, 2025 | 1,648.00 | 1,659.00 | 1,643.50 | 1,654.50 | 1,619.32 | 1.16% | 695,800 |
| Aug 15, 2025 | 1,636.50 | 1,642.50 | 1,624.00 | 1,635.50 | 1,600.72 | 0.21% | 666,100 |
| Aug 14, 2025 | 1,654.50 | 1,657.50 | 1,629.00 | 1,632.00 | 1,597.30 | -1.78% | 631,900 |
| Aug 13, 2025 | 1,651.00 | 1,674.00 | 1,642.00 | 1,661.50 | 1,626.17 | 0.79% | 639,700 |
| Aug 12, 2025 | 1,659.00 | 1,669.50 | 1,640.50 | 1,648.50 | 1,613.45 | -0.81% | 1,002,200 |
| Aug 8, 2025 | 1,673.50 | 1,682.00 | 1,661.00 | 1,662.00 | 1,626.66 | -0.21% | 611,900 |
| Aug 7, 2025 | 1,654.00 | 1,666.50 | 1,650.50 | 1,665.50 | 1,630.08 | 0.70% | 459,700 |
| Aug 6, 2025 | 1,640.00 | 1,660.00 | 1,640.00 | 1,654.00 | 1,618.83 | 1.44% | 634,600 |
| Aug 5, 2025 | 1,640.00 | 1,648.00 | 1,630.50 | 1,630.50 | 1,595.83 | -0.03% | 446,100 |
| Aug 4, 2025 | 1,606.00 | 1,631.00 | 1,603.00 | 1,631.00 | 1,596.32 | -0.43% | 661,200 |
| Aug 1, 2025 | 1,615.00 | 1,643.50 | 1,603.50 | 1,638.00 | 1,603.17 | 1.80% | 1,016,500 |
| Jul 31, 2025 | 1,672.50 | 1,682.00 | 1,608.00 | 1,609.00 | 1,574.79 | 0.31% | 2,191,900 |
| Jul 30, 2025 | 1,594.50 | 1,610.00 | 1,590.00 | 1,604.00 | 1,569.89 | 0.53% | 519,900 |
| Jul 29, 2025 | 1,587.00 | 1,603.00 | 1,585.00 | 1,595.50 | 1,561.57 | -0.59% | 356,200 |
| Jul 28, 2025 | 1,606.00 | 1,615.00 | 1,600.50 | 1,605.00 | 1,570.87 | -0.09% | 425,200 |
| Jul 25, 2025 | 1,600.00 | 1,606.50 | 1,582.50 | 1,606.50 | 1,572.34 | 0.06% | 517,000 |
| Jul 24, 2025 | 1,595.00 | 1,611.00 | 1,588.00 | 1,605.50 | 1,571.36 | 1.01% | 554,400 |
| Jul 23, 2025 | 1,571.50 | 1,599.00 | 1,571.00 | 1,589.50 | 1,555.70 | 1.50% | 773,500 |
| Jul 22, 2025 | 1,555.00 | 1,571.50 | 1,553.50 | 1,566.00 | 1,532.70 | 0.71% | 470,400 |
| Jul 18, 2025 | 1,560.50 | 1,565.00 | 1,555.00 | 1,555.00 | 1,521.93 | -0.35% | 410,300 |
| Jul 17, 2025 | 1,538.00 | 1,563.00 | 1,530.50 | 1,560.50 | 1,527.32 | 0.71% | 544,000 |
| Jul 16, 2025 | 1,560.00 | 1,565.00 | 1,547.50 | 1,549.50 | 1,516.55 | 0.32% | 611,900 |
| Jul 15, 2025 | 1,547.50 | 1,554.00 | 1,540.50 | 1,544.50 | 1,511.66 | -0.19% | 536,300 |
| Jul 14, 2025 | 1,550.00 | 1,558.00 | 1,543.00 | 1,547.50 | 1,514.59 | -0.16% | 643,900 |
| Jul 11, 2025 | 1,549.00 | 1,565.50 | 1,543.00 | 1,550.00 | 1,517.04 | 0.62% | 509,900 |
| Jul 10, 2025 | 1,536.50 | 1,545.50 | 1,532.50 | 1,540.50 | 1,507.74 | 0.26% | 541,100 |