Zuiko Corporation (TYO:6279)
Japan
· Delayed Price · Currency is JPY 869.00
-25.00 (-2.80%)
At close: Mar 9, 2026
Zuiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 880.00 | 885.00 | 855.00 | 869.00 | 869.00 | -2.80% | 224,000 |
| Mar 6, 2026 | 898.00 | 908.00 | 893.00 | 894.00 | 894.00 | -1.43% | 73,700 |
| Mar 5, 2026 | 897.00 | 919.00 | 896.00 | 907.00 | 907.00 | 4.37% | 95,600 |
| Mar 4, 2026 | 901.00 | 908.00 | 866.00 | 869.00 | 869.00 | -5.13% | 201,600 |
| Mar 3, 2026 | 936.00 | 936.00 | 916.00 | 916.00 | 916.00 | -2.24% | 164,300 |
| Mar 2, 2026 | 967.00 | 967.00 | 937.00 | 937.00 | 937.00 | -3.80% | 166,400 |
| Feb 27, 2026 | 973.00 | 974.00 | 967.00 | 974.00 | 974.00 | 0.10% | 71,000 |
| Feb 26, 2026 | 972.00 | 976.00 | 965.00 | 973.00 | 973.00 | -0.21% | 67,200 |
| Feb 25, 2026 | 972.00 | 981.00 | 972.00 | 975.00 | 975.00 | 0.41% | 59,500 |
| Feb 24, 2026 | 984.00 | 987.00 | 971.00 | 971.00 | 971.00 | -1.42% | 67,700 |
| Feb 20, 2026 | 990.00 | 993.00 | 982.00 | 985.00 | 985.00 | 0.10% | 75,400 |
| Feb 19, 2026 | 981.00 | 993.00 | 981.00 | 984.00 | 984.00 | -2.67% | 131,200 |
| Feb 18, 2026 | 1,015.00 | 1,019.00 | 1,010.00 | 1,011.00 | 1,005.00 | 0.10% | 142,200 |
| Feb 17, 2026 | 1,017.00 | 1,022.00 | 1,010.00 | 1,010.00 | 1,004.01 | -0.69% | 63,100 |
| Feb 16, 2026 | 1,028.00 | 1,032.00 | 1,017.00 | 1,017.00 | 1,010.96 | -0.29% | 65,400 |
| Feb 13, 2026 | 1,025.00 | 1,028.00 | 1,020.00 | 1,020.00 | 1,013.95 | -0.58% | 38,000 |
| Feb 12, 2026 | 1,027.00 | 1,031.00 | 1,026.00 | 1,026.00 | 1,019.91 | - | 37,700 |
| Feb 10, 2026 | 1,028.00 | 1,035.00 | 1,026.00 | 1,026.00 | 1,019.91 | 0.20% | 73,200 |
| Feb 9, 2026 | 1,025.00 | 1,026.00 | 1,011.00 | 1,024.00 | 1,017.92 | 1.49% | 63,500 |
| Feb 6, 2026 | 1,000.00 | 1,012.00 | 999.00 | 1,009.00 | 1,003.01 | 1.10% | 37,900 |
| Feb 5, 2026 | 1,009.00 | 1,009.00 | 998.00 | 998.00 | 992.08 | -0.10% | 39,600 |
| Feb 4, 2026 | 1,000.00 | 1,004.00 | 998.00 | 999.00 | 993.07 | - | 34,800 |
| Feb 3, 2026 | 1,000.00 | 1,004.00 | 996.00 | 999.00 | 993.07 | 0.10% | 45,000 |
| Feb 2, 2026 | 1,003.00 | 1,011.00 | 998.00 | 998.00 | 992.08 | -0.70% | 38,100 |
| Jan 30, 2026 | 1,000.00 | 1,007.00 | 997.00 | 1,005.00 | 999.04 | 0.90% | 31,600 |
| Jan 29, 2026 | 999.00 | 1,000.00 | 994.00 | 996.00 | 990.09 | - | 39,100 |
| Jan 28, 2026 | 1,004.00 | 1,004.00 | 995.00 | 996.00 | 990.09 | -0.90% | 49,600 |
| Jan 27, 2026 | 1,011.00 | 1,022.00 | 1,004.00 | 1,005.00 | 999.04 | -0.59% | 52,900 |
| Jan 26, 2026 | 1,022.00 | 1,022.00 | 1,011.00 | 1,011.00 | 1,005.00 | -1.08% | 21,700 |
| Jan 23, 2026 | 1,029.00 | 1,034.00 | 1,022.00 | 1,022.00 | 1,015.93 | -0.29% | 24,800 |
| Jan 22, 2026 | 1,011.00 | 1,026.00 | 1,011.00 | 1,025.00 | 1,018.92 | 1.69% | 22,700 |
| Jan 21, 2026 | 1,009.00 | 1,014.00 | 1,003.00 | 1,008.00 | 1,002.02 | -0.79% | 25,700 |
| Jan 20, 2026 | 1,028.00 | 1,031.00 | 1,016.00 | 1,016.00 | 1,009.97 | -1.45% | 23,200 |
| Jan 19, 2026 | 1,038.00 | 1,038.00 | 1,024.00 | 1,031.00 | 1,024.88 | -0.77% | 24,100 |
| Jan 16, 2026 | 1,020.00 | 1,039.00 | 1,018.00 | 1,039.00 | 1,032.83 | 2.16% | 43,200 |
| Jan 15, 2026 | 995.00 | 1,021.00 | 994.00 | 1,017.00 | 1,010.96 | 2.21% | 44,500 |
| Jan 14, 2026 | 996.00 | 1,000.00 | 992.00 | 995.00 | 989.09 | -0.10% | 50,000 |
| Jan 13, 2026 | 1,018.00 | 1,019.00 | 995.00 | 996.00 | 990.09 | -1.29% | 83,900 |
| Jan 9, 2026 | 1,001.00 | 1,010.00 | 1,001.00 | 1,009.00 | 1,003.01 | 0.90% | 40,900 |
| Jan 8, 2026 | 1,003.00 | 1,005.00 | 996.00 | 1,000.00 | 994.07 | -0.10% | 40,100 |
| Jan 7, 2026 | 1,016.00 | 1,017.00 | 1,001.00 | 1,001.00 | 995.06 | -1.48% | 37,400 |
| Jan 6, 2026 | 1,024.00 | 1,030.00 | 1,014.00 | 1,016.00 | 1,009.97 | -0.78% | 35,300 |
| Jan 5, 2026 | 1,018.00 | 1,031.00 | 1,017.00 | 1,024.00 | 1,017.92 | 1.19% | 37,600 |
| Dec 30, 2025 | 1,030.00 | 1,030.00 | 1,012.00 | 1,012.00 | 1,005.99 | -1.94% | 34,100 |
| Dec 29, 2025 | 1,000.00 | 1,037.00 | 999.00 | 1,032.00 | 1,025.88 | 3.61% | 79,400 |
| Dec 26, 2025 | 994.00 | 1,004.00 | 990.00 | 996.00 | 990.09 | 0.50% | 77,800 |
| Dec 25, 2025 | 995.00 | 1,000.00 | 991.00 | 991.00 | 985.12 | -0.40% | 48,500 |
| Dec 24, 2025 | 1,000.00 | 1,001.00 | 990.00 | 995.00 | 989.09 | -0.20% | 23,500 |
| Dec 23, 2025 | 992.00 | 1,002.00 | 990.00 | 997.00 | 991.08 | 0.50% | 28,900 |
| Dec 22, 2025 | 1,002.00 | 1,003.00 | 991.00 | 992.00 | 986.11 | -0.70% | 24,800 |
| Dec 19, 2025 | 995.00 | 1,004.00 | 995.00 | 999.00 | 993.07 | 0.81% | 33,500 |
| Dec 18, 2025 | 983.00 | 996.00 | 983.00 | 991.00 | 985.12 | 1.02% | 17,600 |
| Dec 17, 2025 | 989.00 | 990.00 | 981.00 | 981.00 | 975.18 | -0.71% | 20,100 |
| Dec 16, 2025 | 1,002.00 | 1,003.00 | 988.00 | 988.00 | 982.14 | -1.69% | 33,200 |
| Dec 15, 2025 | 1,004.00 | 1,012.00 | 1,004.00 | 1,005.00 | 999.04 | 0.10% | 20,600 |
| Dec 12, 2025 | 997.00 | 1,004.00 | 997.00 | 1,004.00 | 998.04 | 1.72% | 31,900 |
| Dec 11, 2025 | 998.00 | 998.00 | 987.00 | 987.00 | 981.14 | -0.70% | 19,000 |
| Dec 10, 2025 | 993.00 | 1,002.00 | 993.00 | 994.00 | 988.10 | 0.20% | 12,500 |
| Dec 9, 2025 | 998.00 | 1,001.00 | 988.00 | 992.00 | 986.11 | -0.70% | 18,700 |
| Dec 8, 2025 | 996.00 | 1,004.00 | 996.00 | 999.00 | 993.07 | 0.40% | 19,300 |
| Dec 5, 2025 | 1,000.00 | 1,009.00 | 995.00 | 995.00 | 989.09 | -1.39% | 23,800 |
| Dec 4, 2025 | 990.00 | 1,010.00 | 990.00 | 1,009.00 | 1,003.01 | 1.82% | 30,800 |
| Dec 3, 2025 | 993.00 | 1,002.00 | 991.00 | 991.00 | 985.12 | -0.60% | 17,500 |
| Dec 2, 2025 | 1,000.00 | 1,006.00 | 993.00 | 997.00 | 991.08 | -0.50% | 15,700 |
| Dec 1, 2025 | 1,013.00 | 1,013.00 | 1,001.00 | 1,002.00 | 996.05 | -1.09% | 23,300 |
| Nov 28, 2025 | 1,003.00 | 1,013.00 | 1,000.00 | 1,013.00 | 1,006.99 | 1.30% | 39,700 |
| Nov 27, 2025 | 1,005.00 | 1,005.00 | 998.00 | 1,000.00 | 994.07 | -0.50% | 25,300 |
| Nov 26, 2025 | 989.00 | 1,005.00 | 989.00 | 1,005.00 | 999.04 | 1.82% | 24,100 |
| Nov 25, 2025 | 1,003.00 | 1,003.00 | 977.00 | 987.00 | 981.14 | -1.60% | 27,300 |
| Nov 21, 2025 | 990.00 | 1,003.00 | 987.00 | 1,003.00 | 997.05 | 1.21% | 49,800 |
| Nov 20, 2025 | 981.00 | 992.00 | 968.00 | 991.00 | 985.12 | 2.48% | 23,200 |
| Nov 19, 2025 | 980.00 | 980.00 | 965.00 | 967.00 | 961.26 | -1.02% | 22,400 |
| Nov 18, 2025 | 979.00 | 986.00 | 973.00 | 977.00 | 971.20 | -0.31% | 18,700 |
| Nov 17, 2025 | 987.00 | 990.00 | 980.00 | 980.00 | 974.18 | -0.61% | 16,900 |
| Nov 14, 2025 | 988.00 | 993.00 | 986.00 | 986.00 | 980.15 | -0.70% | 18,800 |
| Nov 13, 2025 | 987.00 | 993.00 | 984.00 | 993.00 | 987.11 | 1.22% | 24,900 |
| Nov 12, 2025 | 968.00 | 983.00 | 968.00 | 981.00 | 975.18 | 1.55% | 31,800 |
| Nov 11, 2025 | 965.00 | 967.00 | 956.00 | 966.00 | 960.27 | 0.31% | 16,300 |
| Nov 10, 2025 | 955.00 | 964.00 | 950.00 | 963.00 | 957.28 | 1.80% | 24,200 |
| Nov 7, 2025 | 954.00 | 959.00 | 944.00 | 946.00 | 940.39 | -0.73% | 29,500 |
| Nov 6, 2025 | 950.00 | 962.00 | 946.00 | 953.00 | 947.34 | 0.53% | 32,600 |
| Nov 5, 2025 | 965.00 | 965.00 | 946.00 | 948.00 | 942.37 | -1.76% | 39,300 |
| Nov 4, 2025 | 960.00 | 972.00 | 956.00 | 965.00 | 959.27 | 0.52% | 27,100 |
| Oct 31, 2025 | 964.00 | 964.00 | 952.00 | 960.00 | 954.30 | 0.10% | 26,300 |
| Oct 30, 2025 | 955.00 | 966.00 | 952.00 | 959.00 | 953.31 | 0.42% | 36,900 |
| Oct 29, 2025 | 976.00 | 976.00 | 947.00 | 955.00 | 949.33 | -2.35% | 75,400 |
| Oct 28, 2025 | 1,014.00 | 1,014.00 | 978.00 | 978.00 | 972.20 | -4.68% | 53,100 |
| Oct 27, 2025 | 1,000.00 | 1,026.00 | 1,000.00 | 1,026.00 | 1,019.91 | 3.22% | 42,400 |
| Oct 24, 2025 | 998.00 | 1,004.00 | 994.00 | 994.00 | 988.10 | -0.30% | 19,200 |
| Oct 23, 2025 | 1,008.00 | 1,008.00 | 997.00 | 997.00 | 991.08 | -1.38% | 17,800 |
| Oct 22, 2025 | 1,004.00 | 1,011.00 | 999.00 | 1,011.00 | 1,005.00 | 0.70% | 21,300 |
| Oct 21, 2025 | 1,004.00 | 1,014.00 | 1,001.00 | 1,004.00 | 998.04 | - | 31,300 |
| Oct 20, 2025 | 1,005.00 | 1,007.00 | 996.00 | 1,004.00 | 998.04 | 2.66% | 33,700 |
| Oct 17, 2025 | 991.00 | 991.00 | 978.00 | 978.00 | 972.20 | -1.41% | 14,100 |
| Oct 16, 2025 | 998.00 | 1,005.00 | 991.00 | 992.00 | 986.11 | -1.00% | 18,600 |
| Oct 15, 2025 | 971.00 | 1,002.00 | 971.00 | 1,002.00 | 996.05 | 3.19% | 26,200 |
| Oct 14, 2025 | 974.00 | 983.00 | 967.00 | 971.00 | 965.24 | -2.41% | 41,800 |
| Oct 10, 2025 | 987.00 | 997.00 | 981.00 | 995.00 | 989.09 | -0.20% | 35,300 |
| Oct 9, 2025 | 1,000.00 | 1,000.00 | 988.00 | 997.00 | 991.08 | - | 30,500 |
| Oct 8, 2025 | 1,010.00 | 1,022.00 | 993.00 | 997.00 | 991.08 | -0.99% | 41,400 |