Zeta Inc. (TYO:6031)
Japan
· Delayed Price · Currency is JPY 279.00
+4.00 (1.45%)
Apr 28, 2026, 3:30 PM JST
Zeta Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 278.00 | 281.00 | 274.00 | 279.00 | 279.00 | 1.45% | 61,700 |
| Apr 27, 2026 | 278.00 | 278.00 | 272.00 | 275.00 | 275.00 | -1.08% | 87,700 |
| Apr 24, 2026 | 280.00 | 282.00 | 277.00 | 278.00 | 278.00 | -2.11% | 69,400 |
| Apr 23, 2026 | 287.00 | 287.00 | 281.00 | 284.00 | 284.00 | -0.70% | 40,600 |
| Apr 22, 2026 | 289.00 | 289.00 | 284.00 | 286.00 | 286.00 | -0.35% | 53,300 |
| Apr 21, 2026 | 286.00 | 290.00 | 285.00 | 287.00 | 287.00 | 0.70% | 85,900 |
| Apr 20, 2026 | 286.00 | 286.00 | 282.00 | 285.00 | 285.00 | - | 47,400 |
| Apr 17, 2026 | 286.00 | 287.00 | 284.00 | 285.00 | 285.00 | - | 62,700 |
| Apr 16, 2026 | 289.00 | 291.00 | 283.00 | 285.00 | 285.00 | -0.35% | 63,000 |
| Apr 15, 2026 | 288.00 | 289.00 | 283.00 | 286.00 | 286.00 | 0.35% | 113,600 |
| Apr 14, 2026 | 285.00 | 288.00 | 283.00 | 285.00 | 285.00 | -0.35% | 84,400 |
| Apr 13, 2026 | 285.00 | 286.00 | 281.00 | 286.00 | 286.00 | 0.35% | 37,900 |
| Apr 10, 2026 | 288.00 | 288.00 | 281.00 | 285.00 | 285.00 | - | 87,400 |
| Apr 9, 2026 | 291.00 | 291.00 | 284.00 | 285.00 | 285.00 | -1.72% | 72,700 |
| Apr 8, 2026 | 290.00 | 295.00 | 290.00 | 290.00 | 290.00 | 1.05% | 102,000 |
| Apr 7, 2026 | 290.00 | 294.00 | 287.00 | 287.00 | 287.00 | -1.71% | 61,000 |
| Apr 6, 2026 | 292.00 | 293.00 | 290.00 | 292.00 | 292.00 | - | 57,600 |
| Apr 3, 2026 | 289.00 | 292.00 | 288.00 | 292.00 | 292.00 | 2.10% | 57,900 |
| Apr 2, 2026 | 296.00 | 301.00 | 286.00 | 286.00 | 286.00 | -3.05% | 196,600 |
| Apr 1, 2026 | 289.00 | 295.00 | 289.00 | 295.00 | 295.00 | 3.87% | 189,900 |
| Mar 31, 2026 | 289.00 | 289.00 | 283.00 | 284.00 | 284.00 | -1.73% | 88,600 |
| Mar 30, 2026 | 283.00 | 296.00 | 280.00 | 289.00 | 289.00 | -0.69% | 227,100 |
| Mar 27, 2026 | 281.00 | 292.00 | 280.00 | 291.00 | 291.00 | 3.56% | 187,900 |
| Mar 26, 2026 | 290.00 | 292.00 | 281.00 | 281.00 | 281.00 | -2.09% | 166,600 |
| Mar 25, 2026 | 278.00 | 288.00 | 278.00 | 287.00 | 287.00 | 3.24% | 165,300 |
| Mar 24, 2026 | 272.00 | 279.00 | 270.00 | 278.00 | 278.00 | 4.51% | 149,400 |
| Mar 23, 2026 | 267.00 | 270.00 | 258.00 | 266.00 | 266.00 | -2.21% | 158,800 |
| Mar 19, 2026 | 276.00 | 283.00 | 272.00 | 272.00 | 272.00 | -1.81% | 217,100 |
| Mar 18, 2026 | 277.00 | 278.00 | 275.00 | 277.00 | 277.00 | 0.73% | 61,000 |
| Mar 17, 2026 | 272.00 | 276.00 | 271.00 | 275.00 | 275.00 | 2.23% | 111,000 |
| Mar 16, 2026 | 271.00 | 273.00 | 269.00 | 269.00 | 269.00 | -1.47% | 91,900 |
| Mar 13, 2026 | 267.00 | 273.00 | 267.00 | 273.00 | 273.00 | 1.11% | 89,000 |
| Mar 12, 2026 | 275.00 | 275.00 | 268.00 | 270.00 | 270.00 | -1.82% | 95,200 |
| Mar 11, 2026 | 277.00 | 279.00 | 274.00 | 275.00 | 275.00 | -0.36% | 113,900 |
| Mar 10, 2026 | 263.00 | 276.00 | 263.00 | 276.00 | 276.00 | 6.15% | 197,200 |
| Mar 9, 2026 | 265.00 | 265.00 | 256.00 | 260.00 | 260.00 | -3.35% | 169,900 |
| Mar 6, 2026 | 262.00 | 269.00 | 262.00 | 269.00 | 269.00 | 2.67% | 118,300 |
| Mar 5, 2026 | 263.00 | 266.00 | 258.00 | 262.00 | 262.00 | 5.65% | 265,300 |
| Mar 4, 2026 | 252.00 | 257.00 | 239.00 | 248.00 | 248.00 | -4.62% | 642,700 |
| Mar 3, 2026 | 269.00 | 269.00 | 259.00 | 260.00 | 260.00 | -3.35% | 254,200 |
| Mar 2, 2026 | 273.00 | 273.00 | 267.00 | 269.00 | 269.00 | -2.18% | 173,300 |
| Feb 27, 2026 | 275.00 | 278.00 | 273.00 | 275.00 | 275.00 | - | 126,400 |
| Feb 26, 2026 | 275.00 | 280.00 | 274.00 | 275.00 | 275.00 | - | 125,300 |
| Feb 25, 2026 | 267.00 | 275.00 | 267.00 | 275.00 | 275.00 | 3.38% | 205,300 |
| Feb 24, 2026 | 265.00 | 272.00 | 265.00 | 266.00 | 266.00 | 0.38% | 236,300 |
| Feb 20, 2026 | 277.00 | 280.00 | 264.00 | 265.00 | 265.00 | -4.33% | 418,700 |
| Feb 19, 2026 | 289.00 | 290.00 | 277.00 | 277.00 | 277.00 | -3.15% | 238,700 |
| Feb 18, 2026 | 274.00 | 294.00 | 274.00 | 286.00 | 286.00 | 5.15% | 561,600 |
| Feb 17, 2026 | 270.00 | 273.00 | 265.00 | 272.00 | 272.00 | - | 219,600 |
| Feb 16, 2026 | 272.00 | 277.00 | 269.00 | 272.00 | 272.00 | -0.37% | 533,900 |
| Feb 13, 2026 | 295.00 | 295.00 | 273.00 | 273.00 | 273.00 | -8.08% | 780,400 |
| Feb 12, 2026 | 304.00 | 307.00 | 295.00 | 297.00 | 297.00 | -3.26% | 802,800 |
| Feb 10, 2026 | 300.00 | 312.00 | 298.00 | 307.00 | 307.00 | -14.25% | 2,221,400 |
| Feb 9, 2026 | 340.00 | 358.00 | 332.00 | 358.00 | 358.00 | 5.29% | 541,200 |
| Feb 6, 2026 | 328.00 | 342.00 | 323.00 | 340.00 | 340.00 | 4.29% | 268,800 |
| Feb 5, 2026 | 324.00 | 334.00 | 323.00 | 326.00 | 326.00 | - | 128,300 |
| Feb 4, 2026 | 332.00 | 332.00 | 323.00 | 326.00 | 326.00 | -1.81% | 158,500 |
| Feb 3, 2026 | 334.00 | 335.00 | 329.00 | 332.00 | 332.00 | -0.60% | 86,600 |
| Feb 2, 2026 | 337.00 | 337.00 | 333.00 | 334.00 | 334.00 | -0.89% | 128,700 |
| Jan 30, 2026 | 333.00 | 337.00 | 329.00 | 337.00 | 337.00 | 0.90% | 64,100 |
| Jan 29, 2026 | 334.00 | 335.00 | 327.00 | 334.00 | 334.00 | - | 86,500 |
| Jan 28, 2026 | 333.00 | 335.00 | 329.00 | 334.00 | 334.00 | -0.89% | 131,600 |
| Jan 27, 2026 | 344.00 | 348.00 | 335.00 | 337.00 | 337.00 | -2.03% | 188,000 |
| Jan 26, 2026 | 328.00 | 346.00 | 324.00 | 344.00 | 344.00 | 4.88% | 329,300 |
| Jan 23, 2026 | 325.00 | 329.00 | 323.00 | 328.00 | 328.00 | 0.92% | 98,200 |
| Jan 22, 2026 | 324.00 | 327.00 | 319.00 | 325.00 | 325.00 | 0.31% | 165,100 |
| Jan 21, 2026 | 324.00 | 330.00 | 320.00 | 324.00 | 324.00 | -2.41% | 232,900 |
| Jan 20, 2026 | 343.00 | 344.00 | 331.00 | 332.00 | 332.00 | -5.41% | 314,100 |
| Jan 19, 2026 | 333.00 | 360.00 | 324.00 | 351.00 | 351.00 | 5.41% | 630,400 |
| Jan 16, 2026 | 311.00 | 336.00 | 308.00 | 333.00 | 333.00 | 9.54% | 602,000 |
| Jan 15, 2026 | 297.00 | 305.00 | 297.00 | 304.00 | 304.00 | 2.70% | 107,800 |
| Jan 14, 2026 | 300.00 | 301.00 | 295.00 | 296.00 | 296.00 | -1.33% | 156,500 |
| Jan 13, 2026 | 304.00 | 305.00 | 297.00 | 300.00 | 300.00 | -1.32% | 245,000 |
| Jan 9, 2026 | 312.00 | 317.00 | 304.00 | 304.00 | 304.00 | -2.56% | 230,500 |
| Jan 8, 2026 | 304.00 | 315.00 | 303.00 | 312.00 | 312.00 | 2.63% | 163,900 |
| Jan 7, 2026 | 308.00 | 308.00 | 303.00 | 304.00 | 304.00 | -1.62% | 73,200 |
| Jan 6, 2026 | 304.00 | 315.00 | 304.00 | 309.00 | 309.00 | 1.64% | 104,800 |
| Jan 5, 2026 | 299.00 | 304.00 | 298.00 | 304.00 | 304.00 | 2.36% | 245,100 |
| Dec 30, 2025 | 296.00 | 300.00 | 294.00 | 297.00 | 297.00 | 0.34% | 126,400 |
| Dec 29, 2025 | 301.00 | 304.00 | 295.00 | 296.00 | 296.00 | -3.27% | 228,200 |
| Dec 26, 2025 | 314.00 | 316.00 | 305.00 | 306.00 | 301.60 | -1.29% | 446,400 |
| Dec 25, 2025 | 306.00 | 312.00 | 305.00 | 310.00 | 305.54 | 2.65% | 156,100 |
| Dec 24, 2025 | 308.00 | 310.00 | 302.00 | 302.00 | 297.66 | -0.98% | 117,000 |
| Dec 23, 2025 | 293.00 | 306.00 | 293.00 | 305.00 | 300.61 | 4.10% | 151,700 |
| Dec 22, 2025 | 299.00 | 299.00 | 292.00 | 293.00 | 288.79 | -2.01% | 112,100 |
| Dec 19, 2025 | 298.00 | 302.00 | 295.00 | 299.00 | 294.70 | 0.34% | 106,900 |
| Dec 18, 2025 | 295.00 | 299.00 | 292.00 | 298.00 | 293.72 | 2.05% | 60,400 |
| Dec 17, 2025 | 297.00 | 298.00 | 292.00 | 292.00 | 287.80 | -2.34% | 148,400 |
| Dec 16, 2025 | 302.00 | 307.00 | 299.00 | 299.00 | 294.70 | -1.32% | 85,500 |
| Dec 15, 2025 | 297.00 | 305.00 | 296.00 | 303.00 | 298.64 | 1.68% | 126,200 |
| Dec 12, 2025 | 290.00 | 299.00 | 290.00 | 298.00 | 293.72 | 2.05% | 123,000 |
| Dec 11, 2025 | 294.00 | 296.00 | 290.00 | 292.00 | 287.80 | -1.02% | 55,200 |
| Dec 10, 2025 | 292.00 | 296.00 | 290.00 | 295.00 | 290.76 | 1.03% | 96,800 |
| Dec 9, 2025 | 295.00 | 297.00 | 291.00 | 292.00 | 287.80 | -1.68% | 79,900 |
| Dec 8, 2025 | 300.00 | 301.00 | 294.00 | 297.00 | 292.73 | -1.00% | 140,900 |
| Dec 5, 2025 | 304.00 | 306.00 | 300.00 | 300.00 | 295.69 | -1.32% | 70,400 |
| Dec 4, 2025 | 300.00 | 305.00 | 300.00 | 304.00 | 299.63 | 1.33% | 116,400 |
| Dec 3, 2025 | 301.00 | 302.00 | 299.00 | 300.00 | 295.69 | -0.33% | 41,800 |
| Dec 2, 2025 | 301.00 | 303.00 | 299.00 | 301.00 | 296.67 | - | 72,600 |
| Dec 1, 2025 | 309.00 | 311.00 | 300.00 | 301.00 | 296.67 | -2.90% | 128,400 |