Zeon Corporation (TYO:4205)
Japan
· Delayed Price · Currency is JPY 1,833.00
+56.50 (3.18%)
Apr 28, 2026, 3:30 PM JST
Zeon Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,793.50 | 1,844.00 | 1,785.00 | 1,828.50 | - | 2.93% | 813,700 |
| Apr 27, 2026 | 1,757.00 | 1,787.00 | 1,746.00 | 1,776.50 | 1,776.50 | 1.98% | 974,600 |
| Apr 24, 2026 | 1,744.00 | 1,761.00 | 1,727.00 | 1,742.00 | 1,742.00 | 0.40% | 755,900 |
| Apr 23, 2026 | 1,740.00 | 1,746.00 | 1,718.50 | 1,735.00 | 1,735.00 | -0.97% | 846,500 |
| Apr 22, 2026 | 1,770.00 | 1,773.00 | 1,746.00 | 1,752.00 | 1,752.00 | -1.57% | 950,000 |
| Apr 21, 2026 | 1,793.00 | 1,799.50 | 1,779.50 | 1,780.00 | 1,780.00 | -0.67% | 1,297,600 |
| Apr 20, 2026 | 1,820.50 | 1,832.00 | 1,792.00 | 1,792.00 | 1,792.00 | -1.51% | 1,020,400 |
| Apr 17, 2026 | 1,822.00 | 1,831.00 | 1,804.00 | 1,819.50 | 1,819.50 | -0.08% | 811,300 |
| Apr 16, 2026 | 1,808.50 | 1,833.50 | 1,807.00 | 1,821.00 | 1,821.00 | 1.00% | 784,900 |
| Apr 15, 2026 | 1,808.50 | 1,829.50 | 1,798.50 | 1,803.00 | 1,803.00 | 0.06% | 673,600 |
| Apr 14, 2026 | 1,818.00 | 1,819.50 | 1,799.00 | 1,802.00 | 1,802.00 | 0.03% | 510,300 |
| Apr 13, 2026 | 1,796.00 | 1,816.00 | 1,791.50 | 1,801.50 | 1,801.50 | -0.74% | 643,400 |
| Apr 10, 2026 | 1,833.00 | 1,847.50 | 1,814.50 | 1,815.00 | 1,815.00 | -1.20% | 497,200 |
| Apr 9, 2026 | 1,883.00 | 1,887.00 | 1,831.50 | 1,837.00 | 1,837.00 | -1.76% | 714,700 |
| Apr 8, 2026 | 1,848.00 | 1,870.00 | 1,826.50 | 1,870.00 | 1,870.00 | 4.35% | 954,300 |
| Apr 7, 2026 | 1,787.00 | 1,798.50 | 1,776.00 | 1,792.00 | 1,792.00 | 1.24% | 572,700 |
| Apr 6, 2026 | 1,762.00 | 1,784.00 | 1,761.50 | 1,770.00 | 1,770.00 | 0.48% | 445,900 |
| Apr 3, 2026 | 1,765.00 | 1,773.00 | 1,759.00 | 1,761.50 | 1,761.50 | 0.34% | 606,800 |
| Apr 2, 2026 | 1,804.50 | 1,819.00 | 1,753.50 | 1,755.50 | 1,755.50 | -2.66% | 950,100 |
| Apr 1, 2026 | 1,798.00 | 1,803.50 | 1,770.50 | 1,803.50 | 1,803.50 | 2.59% | 846,800 |
| Mar 31, 2026 | 1,750.00 | 1,793.00 | 1,747.00 | 1,758.00 | 1,758.00 | -0.40% | 1,014,300 |
| Mar 30, 2026 | 1,719.00 | 1,767.50 | 1,709.50 | 1,765.00 | 1,765.00 | -3.60% | 810,800 |
| Mar 27, 2026 | 1,821.00 | 1,839.50 | 1,811.00 | 1,831.00 | 1,795.00 | -0.87% | 873,900 |
| Mar 26, 2026 | 1,865.00 | 1,865.00 | 1,829.50 | 1,847.00 | 1,810.69 | 0.16% | 665,700 |
| Mar 25, 2026 | 1,858.00 | 1,858.00 | 1,840.00 | 1,844.00 | 1,807.74 | 1.43% | 661,200 |
| Mar 24, 2026 | 1,829.00 | 1,829.00 | 1,805.00 | 1,818.00 | 1,782.26 | 2.83% | 783,900 |
| Mar 23, 2026 | 1,800.00 | 1,800.00 | 1,746.50 | 1,768.00 | 1,733.24 | -2.62% | 1,022,500 |
| Mar 19, 2026 | 1,830.00 | 1,847.50 | 1,815.00 | 1,815.50 | 1,779.80 | -4.30% | 1,048,500 |
| Mar 18, 2026 | 1,863.00 | 1,897.00 | 1,853.00 | 1,897.00 | 1,859.70 | 3.41% | 654,000 |
| Mar 17, 2026 | 1,855.50 | 1,869.00 | 1,831.00 | 1,834.50 | 1,798.43 | -0.94% | 736,900 |
| Mar 16, 2026 | 1,851.00 | 1,864.00 | 1,833.00 | 1,852.00 | 1,815.59 | -0.78% | 947,500 |
| Mar 13, 2026 | 1,854.00 | 1,896.00 | 1,854.00 | 1,866.50 | 1,829.80 | -1.45% | 778,300 |
| Mar 12, 2026 | 1,924.50 | 1,924.50 | 1,880.50 | 1,894.00 | 1,856.76 | -2.30% | 943,000 |
| Mar 11, 2026 | 1,950.00 | 1,968.00 | 1,938.50 | 1,938.50 | 1,900.39 | 0.41% | 835,300 |
| Mar 10, 2026 | 1,921.50 | 1,943.50 | 1,900.00 | 1,930.50 | 1,892.54 | 2.31% | 871,000 |
| Mar 9, 2026 | 1,858.00 | 1,898.50 | 1,849.00 | 1,887.00 | 1,849.90 | -4.60% | 1,002,100 |
| Mar 6, 2026 | 1,947.50 | 1,981.50 | 1,932.00 | 1,978.00 | 1,939.11 | 0.61% | 616,100 |
| Mar 5, 2026 | 1,996.50 | 2,021.00 | 1,954.00 | 1,966.00 | 1,927.35 | 1.37% | 722,100 |
| Mar 4, 2026 | 1,992.50 | 2,020.00 | 1,917.50 | 1,939.50 | 1,901.37 | -6.21% | 1,032,700 |
| Mar 3, 2026 | 2,118.00 | 2,134.00 | 2,055.50 | 2,068.00 | 2,027.34 | -3.41% | 752,200 |
| Mar 2, 2026 | 2,111.50 | 2,141.00 | 2,068.50 | 2,141.00 | 2,098.90 | - | 846,900 |
| Feb 27, 2026 | 2,099.50 | 2,144.50 | 2,093.50 | 2,141.00 | 2,098.90 | 2.32% | 922,200 |
| Feb 26, 2026 | 2,090.00 | 2,101.00 | 2,074.00 | 2,092.50 | 2,051.36 | 1.21% | 911,700 |
| Feb 25, 2026 | 2,095.00 | 2,100.50 | 2,067.00 | 2,067.50 | 2,026.85 | -0.93% | 1,067,100 |
| Feb 24, 2026 | 2,040.00 | 2,087.00 | 2,028.00 | 2,087.00 | 2,045.97 | 2.71% | 900,700 |
| Feb 20, 2026 | 2,045.00 | 2,049.00 | 2,022.50 | 2,032.00 | 1,992.05 | -1.48% | 737,500 |
| Feb 19, 2026 | 2,050.00 | 2,070.00 | 2,038.00 | 2,062.50 | 2,021.95 | 1.18% | 894,200 |
| Feb 18, 2026 | 2,000.00 | 2,040.00 | 1,996.50 | 2,038.50 | 1,998.42 | 2.28% | 811,300 |
| Feb 17, 2026 | 1,984.50 | 2,003.00 | 1,980.00 | 1,993.00 | 1,953.81 | 0.94% | 571,100 |
| Feb 16, 2026 | 1,998.00 | 1,998.00 | 1,959.50 | 1,974.50 | 1,935.68 | -0.53% | 606,300 |
| Feb 13, 2026 | 2,020.00 | 2,024.50 | 1,984.50 | 1,985.00 | 1,945.97 | -1.85% | 826,500 |
| Feb 12, 2026 | 2,003.50 | 2,026.50 | 2,001.50 | 2,022.50 | 1,982.73 | 1.02% | 707,400 |
| Feb 10, 2026 | 1,993.50 | 2,011.00 | 1,990.00 | 2,002.00 | 1,962.64 | 0.43% | 601,900 |
| Feb 9, 2026 | 2,008.00 | 2,008.50 | 1,972.00 | 1,993.50 | 1,954.31 | 1.30% | 856,900 |
| Feb 6, 2026 | 1,919.00 | 1,974.00 | 1,905.50 | 1,968.00 | 1,929.31 | 1.50% | 729,700 |
| Feb 5, 2026 | 1,970.00 | 1,971.00 | 1,934.00 | 1,939.00 | 1,900.88 | -0.21% | 830,000 |
| Feb 4, 2026 | 1,903.50 | 1,958.00 | 1,898.50 | 1,943.00 | 1,904.80 | 1.94% | 1,086,200 |
| Feb 3, 2026 | 1,888.00 | 1,908.50 | 1,857.50 | 1,906.00 | 1,868.53 | 3.14% | 1,311,200 |
| Feb 2, 2026 | 1,926.50 | 1,930.00 | 1,846.00 | 1,848.00 | 1,811.67 | -2.04% | 1,732,300 |
| Jan 30, 2026 | 1,878.50 | 1,894.00 | 1,858.00 | 1,886.50 | 1,849.41 | 0.48% | 1,361,200 |
| Jan 29, 2026 | 1,895.00 | 1,895.00 | 1,866.50 | 1,877.50 | 1,840.59 | -0.90% | 944,800 |
| Jan 28, 2026 | 1,931.50 | 1,940.00 | 1,894.50 | 1,894.50 | 1,857.25 | -3.17% | 1,236,200 |
| Jan 27, 2026 | 1,928.00 | 1,956.50 | 1,915.50 | 1,956.50 | 1,918.03 | 1.45% | 701,100 |
| Jan 26, 2026 | 1,917.50 | 1,941.50 | 1,915.00 | 1,928.50 | 1,890.58 | -2.28% | 641,200 |
| Jan 23, 2026 | 1,959.50 | 1,973.50 | 1,941.00 | 1,973.50 | 1,934.70 | 1.73% | 644,600 |
| Jan 22, 2026 | 1,924.50 | 1,947.00 | 1,921.00 | 1,940.00 | 1,901.86 | 1.54% | 680,700 |
| Jan 21, 2026 | 1,910.00 | 1,920.50 | 1,893.00 | 1,910.50 | 1,872.94 | -1.32% | 866,100 |
| Jan 20, 2026 | 1,955.00 | 1,959.50 | 1,926.00 | 1,936.00 | 1,897.94 | -0.44% | 761,500 |
| Jan 19, 2026 | 1,934.00 | 1,944.50 | 1,899.00 | 1,944.50 | 1,906.27 | -0.08% | 721,700 |
| Jan 16, 2026 | 1,915.00 | 1,946.00 | 1,910.00 | 1,946.00 | 1,907.74 | 1.25% | 521,100 |
| Jan 15, 2026 | 1,906.00 | 1,925.00 | 1,902.00 | 1,922.00 | 1,884.21 | 0.39% | 616,600 |
| Jan 14, 2026 | 1,885.00 | 1,914.50 | 1,880.00 | 1,914.50 | 1,876.86 | 1.62% | 525,700 |
| Jan 13, 2026 | 1,890.00 | 1,891.00 | 1,857.00 | 1,884.00 | 1,846.96 | 2.03% | 474,100 |
| Jan 9, 2026 | 1,850.00 | 1,858.50 | 1,839.50 | 1,846.50 | 1,810.20 | 0.63% | 616,400 |
| Jan 8, 2026 | 1,843.50 | 1,849.00 | 1,825.50 | 1,835.00 | 1,798.92 | -0.97% | 606,700 |
| Jan 7, 2026 | 1,847.00 | 1,854.00 | 1,833.50 | 1,853.00 | 1,816.57 | 0.52% | 612,000 |
| Jan 6, 2026 | 1,834.50 | 1,847.00 | 1,828.00 | 1,843.50 | 1,807.25 | 1.54% | 778,500 |
| Jan 5, 2026 | 1,810.00 | 1,819.00 | 1,799.00 | 1,815.50 | 1,779.80 | 1.45% | 723,300 |
| Dec 30, 2025 | 1,798.00 | 1,806.50 | 1,785.00 | 1,789.50 | 1,754.32 | -1.02% | 664,100 |
| Dec 29, 2025 | 1,812.50 | 1,812.50 | 1,796.00 | 1,808.00 | 1,772.45 | 0.64% | 526,100 |
| Dec 26, 2025 | 1,803.00 | 1,819.50 | 1,788.00 | 1,796.50 | 1,761.18 | -0.19% | 436,700 |
| Dec 25, 2025 | 1,818.50 | 1,818.50 | 1,793.00 | 1,800.00 | 1,764.61 | -0.08% | 231,000 |
| Dec 24, 2025 | 1,810.00 | 1,822.50 | 1,795.50 | 1,801.50 | 1,766.08 | -0.74% | 468,000 |
| Dec 23, 2025 | 1,810.00 | 1,824.50 | 1,803.50 | 1,815.00 | 1,779.31 | 0.83% | 594,400 |
| Dec 22, 2025 | 1,797.50 | 1,805.00 | 1,782.00 | 1,800.00 | 1,764.61 | 0.56% | 566,800 |
| Dec 19, 2025 | 1,787.00 | 1,791.00 | 1,767.50 | 1,790.00 | 1,754.81 | 1.79% | 890,900 |
| Dec 18, 2025 | 1,765.50 | 1,765.50 | 1,745.00 | 1,758.50 | 1,723.93 | 0.34% | 664,600 |
| Dec 17, 2025 | 1,757.50 | 1,762.00 | 1,736.50 | 1,752.50 | 1,718.04 | 0.17% | 644,300 |
| Dec 16, 2025 | 1,781.00 | 1,781.00 | 1,745.50 | 1,749.50 | 1,715.10 | -1.71% | 562,700 |
| Dec 15, 2025 | 1,779.50 | 1,784.50 | 1,768.00 | 1,780.00 | 1,745.00 | 0.25% | 502,700 |
| Dec 12, 2025 | 1,774.00 | 1,775.50 | 1,758.00 | 1,775.50 | 1,740.59 | 1.43% | 503,800 |
| Dec 11, 2025 | 1,789.50 | 1,789.50 | 1,749.00 | 1,750.50 | 1,716.08 | -1.07% | 295,200 |
| Dec 10, 2025 | 1,770.00 | 1,784.00 | 1,766.00 | 1,769.50 | 1,734.71 | 0.40% | 353,700 |
| Dec 9, 2025 | 1,750.00 | 1,762.50 | 1,744.00 | 1,762.50 | 1,727.85 | 0.83% | 642,400 |
| Dec 8, 2025 | 1,723.00 | 1,748.00 | 1,723.00 | 1,748.00 | 1,713.63 | 1.66% | 451,000 |
| Dec 5, 2025 | 1,725.00 | 1,743.50 | 1,718.50 | 1,719.50 | 1,685.69 | -2.16% | 518,300 |
| Dec 4, 2025 | 1,740.00 | 1,762.50 | 1,730.50 | 1,757.50 | 1,722.95 | 0.92% | 508,000 |
| Dec 3, 2025 | 1,763.00 | 1,769.00 | 1,737.50 | 1,741.50 | 1,707.26 | -1.22% | 564,800 |
| Dec 2, 2025 | 1,760.00 | 1,772.00 | 1,754.50 | 1,763.00 | 1,728.34 | 0.11% | 437,700 |
| Dec 1, 2025 | 1,786.50 | 1,793.00 | 1,750.00 | 1,761.00 | 1,726.38 | -1.32% | 745,400 |