Singapore markets close in 2 hours 45 minutes

Zeon Corporation (4205.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,403.50+39.50 (+2.90%)
At close: 02:55PM JST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20241,402.501,424.001,397.001,403.501,403.50821,300
19 Apr 20241,370.001,370.001,343.001,364.001,364.00732,200
18 Apr 20241,361.001,388.501,355.501,377.501,377.50486,600
17 Apr 20241,380.001,388.001,365.001,365.001,365.00823,300
16 Apr 20241,365.501,378.501,362.001,366.501,366.50679,600
15 Apr 20241,353.501,373.001,349.001,373.001,373.00357,800
12 Apr 20241,362.001,379.501,356.001,361.501,361.50437,900
11 Apr 20241,339.501,360.501,338.001,359.501,359.50325,900
10 Apr 20241,350.001,369.001,344.501,354.001,354.00350,600
09 Apr 20241,348.001,351.001,339.501,346.501,346.50339,700
08 Apr 20241,350.501,356.001,328.001,346.001,346.00582,400
05 Apr 20241,335.001,343.501,328.501,338.001,338.00484,100
04 Apr 20241,346.001,354.001,331.001,353.001,353.00603,100
03 Apr 20241,307.501,330.001,303.501,330.001,330.00587,600
02 Apr 20241,300.001,312.001,285.501,310.001,310.00933,000
01 Apr 20241,328.001,328.001,304.501,312.001,312.00821,600
29 Mar 20241,315.501,329.001,314.001,324.001,324.00169,700
28 Mar 20241,316.501,338.001,314.501,314.501,314.50539,200
28 Mar 202420 Dividend
27 Mar 20241,330.001,349.501,321.001,339.001,319.00776,300
26 Mar 20241,312.001,325.001,307.001,322.001,302.25656,200
25 Mar 20241,382.501,382.501,318.001,318.501,298.811,187,900
22 Mar 20241,343.501,373.001,331.001,373.001,352.491,612,000
21 Mar 20241,330.001,360.001,330.001,347.001,326.881,454,800
19 Mar 20241,325.001,338.001,309.001,325.501,305.701,190,000
18 Mar 20241,301.001,312.001,295.501,310.501,290.93825,400
15 Mar 20241,290.001,303.501,284.001,302.001,282.55808,600
14 Mar 20241,280.001,293.501,275.501,293.501,274.18623,200
13 Mar 20241,288.001,290.501,271.501,275.501,256.45808,900
12 Mar 20241,267.001,285.001,241.001,285.001,265.81941,000
11 Mar 20241,249.501,264.501,242.501,259.001,240.19916,800
08 Mar 20241,238.001,263.501,237.001,255.001,236.25737,500
07 Mar 20241,267.501,272.001,244.001,257.001,238.22764,700
06 Mar 20241,244.001,262.001,236.001,261.001,242.17805,000
05 Mar 20241,260.501,260.501,241.501,253.001,234.28565,600
04 Mar 20241,271.501,276.001,251.501,261.001,242.17862,800
01 Mar 20241,276.001,284.501,272.501,276.001,256.94516,400
29 Feb 20241,280.501,284.001,268.501,270.001,251.03653,600
28 Feb 20241,296.001,297.001,280.001,282.001,262.85403,200
27 Feb 20241,298.001,307.001,288.001,292.001,272.70534,400
26 Feb 20241,315.001,316.501,295.501,298.001,278.61513,300
22 Feb 20241,312.501,312.501,293.001,300.001,280.58437,500
21 Feb 20241,285.001,316.001,285.001,310.001,290.43720,600
20 Feb 20241,291.001,293.501,282.001,286.001,266.79606,400
19 Feb 20241,264.501,285.001,260.501,284.501,265.311,491,000
16 Feb 20241,259.001,266.501,254.001,260.001,241.18710,100
15 Feb 20241,251.001,254.001,227.501,245.501,226.90781,000
14 Feb 20241,256.501,259.001,230.001,244.001,225.42809,500
13 Feb 20241,262.001,275.501,254.001,272.501,253.49549,500
09 Feb 20241,272.501,276.501,253.501,256.001,237.24861,900
08 Feb 20241,281.001,290.001,257.001,282.501,263.34720,100
07 Feb 20241,293.001,302.001,278.001,281.501,262.36592,900
06 Feb 20241,300.501,306.501,290.501,298.001,278.61570,400
05 Feb 20241,315.001,324.501,291.001,298.001,278.61748,200
02 Feb 20241,330.001,333.501,286.501,298.501,279.101,154,500
01 Feb 20241,354.501,379.501,319.501,328.501,308.661,120,100
31 Jan 20241,328.501,346.501,316.501,346.001,325.90899,100
30 Jan 20241,321.501,350.501,320.001,342.001,321.96702,000
29 Jan 20241,332.501,345.001,324.501,332.501,312.60559,000
26 Jan 20241,303.501,336.001,296.001,329.001,309.151,231,700
25 Jan 20241,297.501,314.001,295.001,312.501,292.90445,100
24 Jan 20241,313.001,313.001,294.501,304.501,285.02785,500
23 Jan 20241,290.501,308.001,282.001,300.501,281.08873,700
22 Jan 20241,290.501,300.001,283.001,300.001,280.58544,500
19 Jan 20241,286.001,290.001,275.001,285.001,265.81528,800
18 Jan 20241,262.001,288.501,262.001,286.001,266.79568,700
17 Jan 20241,287.001,300.501,266.001,266.001,247.09634,800
16 Jan 20241,311.501,316.001,283.501,283.501,264.33517,500
15 Jan 20241,311.501,316.001,305.501,313.501,293.8849,400
12 Jan 20241,331.001,334.001,303.001,307.501,287.97542,800
11 Jan 20241,325.001,331.001,314.501,316.001,296.34605,700
10 Jan 20241,301.001,322.001,295.501,317.001,297.33821,900
09 Jan 20241,308.001,320.001,298.501,303.001,283.54661,800
05 Jan 20241,315.001,315.501,303.501,308.501,288.96362,000
04 Jan 20241,283.501,321.501,275.501,320.001,300.28380,800
29 Dec 20231,318.001,318.501,302.501,310.501,290.93394,100
28 Dec 20231,295.001,318.001,295.001,318.001,298.31254,200
27 Dec 20231,319.001,321.001,311.501,312.001,292.40210,600
26 Dec 20231,301.001,309.001,293.001,307.001,287.48301,000
25 Dec 20231,314.501,320.001,291.001,297.501,278.12277,200
22 Dec 20231,295.501,305.001,292.501,302.501,283.05379,000
21 Dec 20231,293.501,305.001,286.501,300.001,280.58431,000
20 Dec 20231,308.001,332.001,308.001,323.501,303.73527,600
19 Dec 20231,309.001,325.001,300.001,311.001,291.42420,400
18 Dec 20231,307.001,313.501,287.501,300.501,281.08554,800
15 Dec 20231,318.501,337.501,309.001,327.501,307.67726,300
14 Dec 20231,330.001,335.501,302.001,311.001,291.42902,300
13 Dec 20231,350.001,351.501,338.501,340.001,319.99474,500
12 Dec 20231,340.001,343.001,322.001,328.501,308.66513,200
11 Dec 20231,349.001,356.001,316.001,330.501,310.63473,600
08 Dec 20231,342.501,343.501,321.001,327.501,307.67575,400
07 Dec 20231,362.501,368.501,334.001,344.501,324.42621,000
06 Dec 20231,330.501,361.001,325.501,354.001,333.78607,100
05 Dec 20231,330.001,346.001,322.501,326.501,306.69620,800
04 Dec 20231,334.001,355.501,317.001,321.001,301.27903,500
01 Dec 20231,375.001,377.501,350.001,360.001,339.69561,300
30 Nov 20231,360.001,379.501,353.001,374.001,353.48712,700
29 Nov 20231,349.501,377.001,342.001,365.501,345.10747,400
28 Nov 20231,325.001,347.001,320.501,340.001,319.99628,100
27 Nov 20231,392.001,392.001,355.501,358.501,338.21420,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...