Zett Corporation (TYO:8135)
Japan
· Delayed Price · Currency is JPY 443.00
+16.00 (3.75%)
Apr 28, 2026, 3:30 PM JST
Zett Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 443.00 | 444.00 | 435.00 | 443.00 | 443.00 | 3.75% | 31,200 |
| Apr 27, 2026 | 442.00 | 442.00 | 427.00 | 427.00 | 427.00 | -2.95% | 39,500 |
| Apr 24, 2026 | 448.00 | 448.00 | 440.00 | 440.00 | 440.00 | -1.79% | 36,900 |
| Apr 23, 2026 | 454.00 | 460.00 | 448.00 | 448.00 | 448.00 | -1.10% | 16,700 |
| Apr 22, 2026 | 459.00 | 462.00 | 452.00 | 453.00 | 453.00 | -0.66% | 6,200 |
| Apr 21, 2026 | 459.00 | 460.00 | 454.00 | 456.00 | 456.00 | 1.11% | 24,000 |
| Apr 20, 2026 | 456.00 | 458.00 | 449.00 | 451.00 | 451.00 | 0.22% | 17,300 |
| Apr 17, 2026 | 456.00 | 458.00 | 449.00 | 450.00 | 450.00 | -1.10% | 11,000 |
| Apr 16, 2026 | 447.00 | 457.00 | 447.00 | 455.00 | 455.00 | 2.25% | 11,400 |
| Apr 15, 2026 | 447.00 | 453.00 | 444.00 | 445.00 | 445.00 | 0.45% | 30,800 |
| Apr 14, 2026 | 447.00 | 451.00 | 441.00 | 443.00 | 443.00 | -0.45% | 18,300 |
| Apr 13, 2026 | 443.00 | 451.00 | 442.00 | 445.00 | 445.00 | - | 19,400 |
| Apr 10, 2026 | 455.00 | 459.00 | 445.00 | 445.00 | 445.00 | -1.98% | 36,100 |
| Apr 9, 2026 | 459.00 | 462.00 | 453.00 | 454.00 | 454.00 | -1.09% | 27,800 |
| Apr 8, 2026 | 457.00 | 463.00 | 456.00 | 459.00 | 459.00 | 2.23% | 29,000 |
| Apr 7, 2026 | 454.00 | 457.00 | 447.00 | 449.00 | 449.00 | -0.22% | 15,800 |
| Apr 6, 2026 | 456.00 | 456.00 | 445.00 | 450.00 | 450.00 | 0.22% | 57,500 |
| Apr 3, 2026 | 449.00 | 453.00 | 448.00 | 449.00 | 449.00 | 0.22% | 15,500 |
| Apr 2, 2026 | 452.00 | 463.00 | 446.00 | 448.00 | 448.00 | -1.54% | 72,200 |
| Apr 1, 2026 | 453.00 | 465.00 | 452.00 | 455.00 | 455.00 | 2.25% | 27,200 |
| Mar 31, 2026 | 441.00 | 466.00 | 440.00 | 445.00 | 445.00 | -0.22% | 40,500 |
| Mar 30, 2026 | 447.00 | 448.00 | 440.00 | 446.00 | 446.00 | -4.09% | 33,100 |
| Mar 27, 2026 | 460.00 | 470.00 | 459.00 | 465.00 | 447.00 | 0.65% | 39,000 |
| Mar 26, 2026 | 474.00 | 474.00 | 458.00 | 462.00 | 444.12 | -2.12% | 46,700 |
| Mar 25, 2026 | 472.00 | 486.00 | 464.00 | 472.00 | 453.73 | 1.72% | 50,200 |
| Mar 24, 2026 | 457.00 | 464.00 | 454.00 | 464.00 | 446.04 | 3.34% | 41,700 |
| Mar 23, 2026 | 456.00 | 459.00 | 448.00 | 449.00 | 431.62 | -4.47% | 66,600 |
| Mar 19, 2026 | 479.00 | 486.00 | 470.00 | 470.00 | 451.81 | -3.49% | 77,400 |
| Mar 18, 2026 | 486.00 | 488.00 | 484.00 | 487.00 | 468.15 | 1.04% | 20,600 |
| Mar 17, 2026 | 485.00 | 488.00 | 480.00 | 482.00 | 463.34 | 0.63% | 35,600 |
| Mar 16, 2026 | 479.00 | 488.00 | 472.00 | 479.00 | 460.46 | -3.62% | 122,600 |
| Mar 13, 2026 | 490.00 | 499.00 | 486.00 | 497.00 | 477.76 | -0.60% | 50,700 |
| Mar 12, 2026 | 514.00 | 516.00 | 499.00 | 500.00 | 480.65 | -3.10% | 105,900 |
| Mar 11, 2026 | 524.00 | 528.00 | 516.00 | 516.00 | 496.03 | -0.58% | 44,400 |
| Mar 10, 2026 | 522.00 | 527.00 | 511.00 | 519.00 | 498.91 | 0.39% | 52,600 |
| Mar 9, 2026 | 511.00 | 518.00 | 504.00 | 517.00 | 496.99 | -5.31% | 96,900 |
| Mar 6, 2026 | 541.00 | 547.00 | 525.00 | 546.00 | 524.86 | 0.74% | 68,600 |
| Mar 5, 2026 | 545.00 | 557.00 | 539.00 | 542.00 | 521.02 | 3.24% | 75,100 |
| Mar 4, 2026 | 529.00 | 536.00 | 513.00 | 525.00 | 504.68 | -4.20% | 105,900 |
| Mar 3, 2026 | 584.00 | 584.00 | 546.00 | 548.00 | 526.79 | -6.00% | 125,400 |
| Mar 2, 2026 | 595.00 | 600.00 | 580.00 | 583.00 | 560.43 | -5.05% | 196,800 |
| Feb 27, 2026 | 575.00 | 614.00 | 568.00 | 614.00 | 590.23 | 7.34% | 173,000 |
| Feb 26, 2026 | 578.00 | 581.00 | 565.00 | 572.00 | 549.86 | -1.04% | 65,800 |
| Feb 25, 2026 | 598.00 | 599.00 | 572.00 | 578.00 | 555.63 | -2.03% | 83,800 |
| Feb 24, 2026 | 582.00 | 590.00 | 574.00 | 590.00 | 567.16 | 3.15% | 106,300 |
| Feb 20, 2026 | 566.00 | 572.00 | 562.00 | 572.00 | 549.86 | - | 49,600 |
| Feb 19, 2026 | 570.00 | 575.00 | 563.00 | 572.00 | 549.86 | 0.35% | 24,400 |
| Feb 18, 2026 | 577.00 | 577.00 | 560.00 | 570.00 | 547.94 | 0.35% | 41,200 |
| Feb 17, 2026 | 578.00 | 583.00 | 568.00 | 568.00 | 546.01 | -0.18% | 68,300 |
| Feb 16, 2026 | 556.00 | 569.00 | 555.00 | 569.00 | 546.97 | 5.76% | 82,100 |
| Feb 13, 2026 | 550.00 | 550.00 | 533.00 | 538.00 | 517.17 | -3.24% | 46,500 |
| Feb 12, 2026 | 541.00 | 556.00 | 541.00 | 556.00 | 534.48 | 2.77% | 46,100 |
| Feb 10, 2026 | 546.00 | 555.00 | 541.00 | 541.00 | 520.06 | -0.92% | 33,500 |
| Feb 9, 2026 | 555.00 | 557.00 | 540.00 | 546.00 | 524.86 | -0.73% | 34,100 |
| Feb 6, 2026 | 555.00 | 559.00 | 545.00 | 550.00 | 528.71 | -0.90% | 46,700 |
| Feb 5, 2026 | 551.00 | 559.00 | 551.00 | 555.00 | 533.52 | 0.91% | 25,100 |
| Feb 4, 2026 | 546.00 | 554.00 | 544.00 | 550.00 | 528.71 | 0.92% | 24,400 |
| Feb 3, 2026 | 547.00 | 548.00 | 537.00 | 545.00 | 523.90 | 1.49% | 34,600 |
| Feb 2, 2026 | 532.00 | 552.00 | 532.00 | 537.00 | 516.21 | 0.56% | 48,300 |
| Jan 30, 2026 | 535.00 | 537.00 | 530.00 | 534.00 | 513.33 | -0.19% | 29,600 |
| Jan 29, 2026 | 535.00 | 536.00 | 524.00 | 535.00 | 514.29 | - | 50,400 |
| Jan 28, 2026 | 545.00 | 545.00 | 532.00 | 535.00 | 514.29 | -2.19% | 48,800 |
| Jan 27, 2026 | 547.00 | 550.00 | 541.00 | 547.00 | 525.83 | -0.55% | 20,600 |
| Jan 26, 2026 | 555.00 | 555.00 | 545.00 | 550.00 | 528.71 | -0.90% | 52,100 |
| Jan 23, 2026 | 560.00 | 560.00 | 553.00 | 555.00 | 533.52 | -0.89% | 54,600 |
| Jan 22, 2026 | 565.00 | 569.00 | 556.00 | 560.00 | 538.32 | 0.90% | 46,900 |
| Jan 21, 2026 | 556.00 | 564.00 | 553.00 | 555.00 | 533.52 | -2.63% | 41,500 |
| Jan 20, 2026 | 577.00 | 577.00 | 563.00 | 570.00 | 547.94 | -1.38% | 52,200 |
| Jan 19, 2026 | 593.00 | 593.00 | 571.00 | 578.00 | 555.63 | -0.86% | 57,800 |
| Jan 16, 2026 | 598.00 | 600.00 | 578.00 | 583.00 | 560.43 | 2.64% | 97,300 |
| Jan 15, 2026 | 551.00 | 574.00 | 551.00 | 568.00 | 546.01 | 3.65% | 79,600 |
| Jan 14, 2026 | 544.00 | 554.00 | 544.00 | 548.00 | 526.79 | -0.90% | 45,500 |
| Jan 13, 2026 | 561.00 | 565.00 | 544.00 | 553.00 | 531.59 | -0.54% | 91,100 |
| Jan 9, 2026 | 549.00 | 563.00 | 547.00 | 556.00 | 534.48 | 2.77% | 86,700 |
| Jan 8, 2026 | 558.00 | 559.00 | 530.00 | 541.00 | 520.06 | -3.05% | 124,200 |
| Jan 7, 2026 | 544.00 | 567.00 | 543.00 | 558.00 | 536.40 | 3.53% | 126,000 |
| Jan 6, 2026 | 518.00 | 545.00 | 512.00 | 539.00 | 518.14 | 4.66% | 98,900 |
| Jan 5, 2026 | 518.00 | 527.00 | 501.00 | 515.00 | 495.06 | 1.38% | 111,300 |
| Dec 30, 2025 | 507.00 | 509.00 | 500.00 | 508.00 | 488.34 | -0.39% | 31,600 |
| Dec 29, 2025 | 510.00 | 530.00 | 498.00 | 510.00 | 490.26 | 4.51% | 124,600 |
| Dec 26, 2025 | 469.00 | 490.00 | 466.00 | 488.00 | 469.11 | 5.40% | 59,500 |
| Dec 25, 2025 | 464.00 | 467.00 | 455.00 | 463.00 | 445.08 | 1.54% | 54,000 |
| Dec 24, 2025 | 457.00 | 462.00 | 454.00 | 456.00 | 438.35 | 0.44% | 28,500 |
| Dec 23, 2025 | 455.00 | 460.00 | 453.00 | 454.00 | 436.43 | 0.22% | 37,500 |
| Dec 22, 2025 | 463.00 | 473.00 | 453.00 | 453.00 | 435.46 | -1.31% | 54,600 |
| Dec 19, 2025 | 450.00 | 459.00 | 448.00 | 459.00 | 441.23 | 2.91% | 57,000 |
| Dec 18, 2025 | 446.00 | 447.00 | 441.00 | 446.00 | 428.74 | -0.89% | 40,200 |
| Dec 17, 2025 | 449.00 | 455.00 | 446.00 | 450.00 | 432.58 | 0.22% | 63,100 |
| Dec 16, 2025 | 445.00 | 456.00 | 442.00 | 449.00 | 431.62 | 2.75% | 47,700 |
| Dec 15, 2025 | 440.00 | 445.00 | 437.00 | 437.00 | 420.08 | - | 44,500 |
| Dec 12, 2025 | 435.00 | 438.00 | 432.00 | 437.00 | 420.08 | 0.46% | 33,000 |
| Dec 11, 2025 | 441.00 | 445.00 | 434.00 | 435.00 | 418.16 | -2.90% | 73,800 |
| Dec 10, 2025 | 452.00 | 452.00 | 444.00 | 448.00 | 430.66 | -0.88% | 33,200 |
| Dec 9, 2025 | 454.00 | 456.00 | 450.00 | 452.00 | 434.50 | -0.44% | 19,700 |
| Dec 8, 2025 | 457.00 | 457.00 | 452.00 | 454.00 | 436.43 | 0.22% | 19,000 |
| Dec 5, 2025 | 461.00 | 461.00 | 453.00 | 453.00 | 435.46 | -1.74% | 8,700 |
| Dec 4, 2025 | 458.00 | 463.00 | 458.00 | 461.00 | 443.15 | 0.22% | 5,100 |
| Dec 3, 2025 | 460.00 | 464.00 | 457.00 | 460.00 | 442.19 | - | 7,300 |
| Dec 2, 2025 | 463.00 | 464.00 | 460.00 | 460.00 | 442.19 | - | 3,000 |
| Dec 1, 2025 | 462.00 | 464.00 | 458.00 | 460.00 | 442.19 | - | 14,300 |