Zoom Corporation (TYO:6694)
Japan
· Delayed Price · Currency is JPY 641.00
-7.00 (-1.08%)
Apr 28, 2026, 3:30 PM JST
Zoom Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 645.00 | 646.00 | 632.00 | 641.00 | 641.00 | -1.08% | 9,000 |
| Apr 27, 2026 | 652.00 | 653.00 | 648.00 | 648.00 | 648.00 | -0.15% | 2,900 |
| Apr 24, 2026 | 649.00 | 649.00 | 645.00 | 649.00 | 649.00 | 0.46% | 8,600 |
| Apr 23, 2026 | 646.00 | 648.00 | 640.00 | 646.00 | 646.00 | 0.47% | 4,500 |
| Apr 22, 2026 | 648.00 | 649.00 | 643.00 | 643.00 | 643.00 | -0.77% | 1,900 |
| Apr 21, 2026 | 650.00 | 651.00 | 646.00 | 648.00 | 648.00 | - | 4,400 |
| Apr 20, 2026 | 646.00 | 649.00 | 646.00 | 648.00 | 648.00 | 0.47% | 2,500 |
| Apr 17, 2026 | 647.00 | 647.00 | 645.00 | 645.00 | 645.00 | -0.15% | 1,200 |
| Apr 16, 2026 | 650.00 | 650.00 | 646.00 | 646.00 | 646.00 | -0.31% | 800 |
| Apr 15, 2026 | 648.00 | 651.00 | 633.00 | 648.00 | 648.00 | 0.15% | 6,700 |
| Apr 14, 2026 | 646.00 | 653.00 | 644.00 | 647.00 | 647.00 | 0.15% | 1,000 |
| Apr 13, 2026 | 654.00 | 654.00 | 646.00 | 646.00 | 646.00 | -0.15% | 2,400 |
| Apr 10, 2026 | 649.00 | 650.00 | 646.00 | 647.00 | 647.00 | - | 2,800 |
| Apr 9, 2026 | 650.00 | 650.00 | 647.00 | 647.00 | 647.00 | 0.15% | 800 |
| Apr 8, 2026 | 642.00 | 650.00 | 642.00 | 646.00 | 646.00 | 1.41% | 4,900 |
| Apr 7, 2026 | 643.00 | 650.00 | 633.00 | 637.00 | 637.00 | -0.93% | 8,900 |
| Apr 6, 2026 | 636.00 | 643.00 | 636.00 | 643.00 | 643.00 | 0.47% | 4,600 |
| Apr 3, 2026 | 642.00 | 643.00 | 640.00 | 640.00 | 640.00 | -0.16% | 2,500 |
| Apr 2, 2026 | 643.00 | 644.00 | 641.00 | 641.00 | 641.00 | - | 1,600 |
| Apr 1, 2026 | 641.00 | 642.00 | 641.00 | 641.00 | 641.00 | - | 700 |
| Mar 31, 2026 | 639.00 | 646.00 | 638.00 | 641.00 | 641.00 | 0.47% | 2,600 |
| Mar 30, 2026 | 644.00 | 644.00 | 630.00 | 638.00 | 638.00 | -0.93% | 13,100 |
| Mar 27, 2026 | 640.00 | 644.00 | 637.00 | 644.00 | 644.00 | 0.47% | 6,500 |
| Mar 26, 2026 | 646.00 | 649.00 | 641.00 | 641.00 | 641.00 | -0.77% | 3,900 |
| Mar 25, 2026 | 656.00 | 656.00 | 641.00 | 646.00 | 646.00 | 0.62% | 7,700 |
| Mar 24, 2026 | 651.00 | 651.00 | 642.00 | 642.00 | 642.00 | 0.16% | 1,100 |
| Mar 23, 2026 | 651.00 | 657.00 | 641.00 | 641.00 | 641.00 | -1.69% | 7,000 |
| Mar 19, 2026 | 650.00 | 654.00 | 635.00 | 652.00 | 652.00 | 0.31% | 8,300 |
| Mar 18, 2026 | 633.00 | 658.00 | 631.00 | 650.00 | 650.00 | 2.69% | 17,600 |
| Mar 17, 2026 | 632.00 | 639.00 | 630.00 | 633.00 | 633.00 | 0.32% | 2,600 |
| Mar 16, 2026 | 631.00 | 631.00 | 630.00 | 631.00 | 631.00 | -0.47% | 600 |
| Mar 13, 2026 | 630.00 | 634.00 | 630.00 | 634.00 | 634.00 | 0.48% | 700 |
| Mar 12, 2026 | 637.00 | 637.00 | 631.00 | 631.00 | 631.00 | -1.10% | 2,600 |
| Mar 11, 2026 | 638.00 | 638.00 | 636.00 | 638.00 | 638.00 | 0.47% | 1,600 |
| Mar 10, 2026 | 634.00 | 635.00 | 630.00 | 635.00 | 635.00 | 0.32% | 1,300 |
| Mar 9, 2026 | 630.00 | 633.00 | 621.00 | 633.00 | 633.00 | -0.63% | 10,400 |
| Mar 6, 2026 | 634.00 | 638.00 | 634.00 | 637.00 | 637.00 | 0.63% | 2,900 |
| Mar 5, 2026 | 638.00 | 644.00 | 633.00 | 633.00 | 633.00 | 0.16% | 7,300 |
| Mar 4, 2026 | 640.00 | 640.00 | 630.00 | 632.00 | 632.00 | -1.25% | 5,400 |
| Mar 3, 2026 | 650.00 | 651.00 | 640.00 | 640.00 | 640.00 | -1.54% | 5,900 |
| Mar 2, 2026 | 648.00 | 655.00 | 648.00 | 650.00 | 650.00 | - | 3,800 |
| Feb 27, 2026 | 646.00 | 650.00 | 646.00 | 650.00 | 650.00 | - | 2,400 |
| Feb 26, 2026 | 646.00 | 650.00 | 644.00 | 650.00 | 650.00 | 0.31% | 1,700 |
| Feb 25, 2026 | 650.00 | 650.00 | 647.00 | 648.00 | 648.00 | -0.31% | 2,500 |
| Feb 24, 2026 | 649.00 | 651.00 | 643.00 | 650.00 | 650.00 | 0.62% | 4,400 |
| Feb 20, 2026 | 650.00 | 650.00 | 639.00 | 646.00 | 646.00 | - | 2,800 |
| Feb 19, 2026 | 640.00 | 646.00 | 638.00 | 646.00 | 646.00 | 1.25% | 2,900 |
| Feb 18, 2026 | 637.00 | 640.00 | 636.00 | 638.00 | 638.00 | 1.59% | 5,400 |
| Feb 17, 2026 | 625.00 | 640.00 | 618.00 | 628.00 | 628.00 | -5.56% | 39,000 |
| Feb 16, 2026 | 651.00 | 665.00 | 646.00 | 665.00 | 665.00 | 2.15% | 13,700 |
| Feb 13, 2026 | 649.00 | 659.00 | 646.00 | 651.00 | 651.00 | -0.31% | 2,800 |
| Feb 12, 2026 | 653.00 | 654.00 | 648.00 | 653.00 | 653.00 | -0.46% | 2,900 |
| Feb 10, 2026 | 657.00 | 657.00 | 654.00 | 656.00 | 656.00 | -0.46% | 1,800 |
| Feb 9, 2026 | 660.00 | 660.00 | 658.00 | 659.00 | 659.00 | 0.15% | 1,400 |
| Feb 6, 2026 | 658.00 | 658.00 | 654.00 | 658.00 | 658.00 | 0.30% | 2,000 |
| Feb 5, 2026 | 653.00 | 656.00 | 653.00 | 656.00 | 656.00 | 0.46% | 1,000 |
| Feb 4, 2026 | 655.00 | 655.00 | 653.00 | 653.00 | 653.00 | -0.31% | 600 |
| Feb 3, 2026 | 653.00 | 657.00 | 653.00 | 655.00 | 655.00 | 0.31% | 3,700 |
| Feb 2, 2026 | 659.00 | 659.00 | 652.00 | 653.00 | 653.00 | - | 2,200 |
| Jan 30, 2026 | 657.00 | 657.00 | 652.00 | 653.00 | 653.00 | -0.61% | 3,000 |
| Jan 29, 2026 | 653.00 | 658.00 | 650.00 | 657.00 | 657.00 | 0.61% | 3,000 |
| Jan 28, 2026 | 657.00 | 657.00 | 652.00 | 653.00 | 653.00 | -0.15% | 1,200 |
| Jan 27, 2026 | 660.00 | 660.00 | 653.00 | 654.00 | 654.00 | -0.76% | 5,100 |
| Jan 26, 2026 | 655.00 | 659.00 | 650.00 | 659.00 | 659.00 | 2.17% | 9,400 |
| Jan 23, 2026 | 655.00 | 655.00 | 641.00 | 645.00 | 645.00 | -1.23% | 6,000 |
| Jan 22, 2026 | 645.00 | 656.00 | 639.00 | 653.00 | 653.00 | 1.87% | 16,400 |
| Jan 21, 2026 | 645.00 | 645.00 | 640.00 | 641.00 | 641.00 | 0.47% | 4,700 |
| Jan 20, 2026 | 638.00 | 640.00 | 634.00 | 638.00 | 638.00 | 0.63% | 5,100 |
| Jan 19, 2026 | 636.00 | 637.00 | 634.00 | 634.00 | 634.00 | -0.47% | 10,400 |
| Jan 16, 2026 | 637.00 | 637.00 | 636.00 | 637.00 | 637.00 | 0.16% | 4,400 |
| Jan 15, 2026 | 636.00 | 636.00 | 633.00 | 636.00 | 636.00 | 0.47% | 2,300 |
| Jan 14, 2026 | 634.00 | 636.00 | 630.00 | 633.00 | 633.00 | 0.16% | 8,200 |
| Jan 13, 2026 | 633.00 | 634.00 | 631.00 | 632.00 | 632.00 | 0.32% | 3,500 |
| Jan 9, 2026 | 634.00 | 634.00 | 630.00 | 630.00 | 630.00 | -0.63% | 6,200 |
| Jan 8, 2026 | 633.00 | 634.00 | 631.00 | 634.00 | 634.00 | 0.16% | 3,500 |
| Jan 7, 2026 | 632.00 | 634.00 | 630.00 | 633.00 | 633.00 | 0.32% | 3,000 |
| Jan 6, 2026 | 627.00 | 632.00 | 627.00 | 631.00 | 631.00 | 0.64% | 6,200 |
| Jan 5, 2026 | 627.00 | 629.00 | 627.00 | 627.00 | 627.00 | - | 5,500 |
| Dec 30, 2025 | 632.00 | 633.00 | 627.00 | 627.00 | 627.00 | - | 9,900 |
| Dec 29, 2025 | 631.00 | 634.00 | 625.00 | 627.00 | 627.00 | -6.14% | 41,400 |
| Dec 26, 2025 | 666.00 | 673.00 | 665.00 | 668.00 | 636.00 | -0.15% | 23,100 |
| Dec 25, 2025 | 670.00 | 672.00 | 669.00 | 669.00 | 636.95 | - | 15,700 |
| Dec 24, 2025 | 666.00 | 670.00 | 665.00 | 669.00 | 636.95 | 0.90% | 11,500 |
| Dec 23, 2025 | 665.00 | 665.00 | 660.00 | 663.00 | 631.24 | 0.30% | 6,100 |
| Dec 22, 2025 | 659.00 | 669.00 | 658.00 | 661.00 | 629.34 | 0.61% | 14,700 |
| Dec 19, 2025 | 650.00 | 659.00 | 650.00 | 657.00 | 625.53 | 1.55% | 10,500 |
| Dec 18, 2025 | 645.00 | 648.00 | 642.00 | 647.00 | 616.01 | 0.94% | 7,100 |
| Dec 17, 2025 | 642.00 | 644.00 | 641.00 | 641.00 | 610.29 | -0.31% | 3,900 |
| Dec 16, 2025 | 640.00 | 643.00 | 640.00 | 643.00 | 612.20 | 0.94% | 5,100 |
| Dec 15, 2025 | 635.00 | 642.00 | 635.00 | 637.00 | 606.49 | 0.47% | 6,200 |
| Dec 12, 2025 | 637.00 | 639.00 | 634.00 | 634.00 | 603.63 | -0.47% | 9,500 |
| Dec 11, 2025 | 640.00 | 640.00 | 637.00 | 637.00 | 606.49 | -0.16% | 3,400 |
| Dec 10, 2025 | 639.00 | 640.00 | 637.00 | 638.00 | 607.44 | -0.16% | 3,700 |
| Dec 9, 2025 | 638.00 | 639.00 | 637.00 | 639.00 | 608.39 | 0.16% | 3,800 |
| Dec 8, 2025 | 638.00 | 640.00 | 638.00 | 638.00 | 607.44 | - | 4,600 |
| Dec 5, 2025 | 638.00 | 639.00 | 635.00 | 638.00 | 607.44 | 0.16% | 4,400 |
| Dec 4, 2025 | 637.00 | 637.00 | 634.00 | 637.00 | 606.49 | - | 5,900 |
| Dec 3, 2025 | 635.00 | 637.00 | 632.00 | 637.00 | 606.49 | 0.47% | 5,500 |
| Dec 2, 2025 | 634.00 | 637.00 | 629.00 | 634.00 | 603.63 | - | 5,300 |
| Dec 1, 2025 | 628.00 | 643.00 | 627.00 | 634.00 | 603.63 | 0.48% | 13,000 |