14-day Premium Trial Subscription Try For FreeTry Free
JP¥1,493.00
-22.00 (-1.45%)
At Close: May 07, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥5.34 JP¥19.02 Tuesday, 7th May 2024 4205.T stock ended at JP¥1,493.00. This is 1.45% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.89% from a day low at JP¥1,465.50 to a day high of JP¥1,522.50.
90 days JP¥17.30 JP¥19.02
52 weeks JP¥16.32 JP¥20.85

Historical ZEON CORPORATION prices

Date Open High Low Close Volume
May 07, 2024 JP¥1,522.50 JP¥1,522.50 JP¥1,465.50 JP¥1,493.00 956 900
May 02, 2024 JP¥1,501.00 JP¥1,519.50 JP¥1,499.00 JP¥1,515.00 882 600
May 01, 2024 JP¥1,567.50 JP¥1,569.00 JP¥1,510.50 JP¥1,539.00 1 490 800
Apr 30, 2024 JP¥1,576.00 JP¥1,583.00 JP¥1,554.50 JP¥1,574.00 1 515 200
Apr 26, 2024 JP¥1,660.00 JP¥1,660.00 JP¥1,573.00 JP¥1,590.00 4 602 900
Apr 25, 2024 JP¥1,420.00 JP¥1,420.50 JP¥1,394.50 JP¥1,414.50 1 048 100
Apr 24, 2024 JP¥1,389.00 JP¥1,406.00 JP¥1,386.00 JP¥1,399.50 877 100
Apr 23, 2024 JP¥1,391.00 JP¥1,403.00 JP¥1,381.00 JP¥1,389.00 1 173 400
Apr 22, 2024 JP¥1,402.50 JP¥1,424.00 JP¥1,397.00 JP¥1,405.00 1 056 900
Apr 19, 2024 JP¥1,370.00 JP¥1,370.00 JP¥1,343.00 JP¥1,364.00 732 200
Apr 18, 2024 JP¥1,361.00 JP¥1,388.50 JP¥1,355.50 JP¥1,377.50 486 600
Apr 17, 2024 JP¥1,380.00 JP¥1,388.00 JP¥1,365.00 JP¥1,365.00 823 300
Apr 16, 2024 JP¥1,365.50 JP¥1,378.50 JP¥1,362.00 JP¥1,366.50 679 600
Apr 15, 2024 JP¥1,353.50 JP¥1,373.00 JP¥1,349.00 JP¥1,373.00 357 800
Apr 12, 2024 JP¥1,362.00 JP¥1,364.50 JP¥1,356.00 JP¥1,361.50 437 900
Apr 11, 2024 JP¥1,339.50 JP¥1,360.50 JP¥1,338.00 JP¥1,359.50 325 900
Apr 10, 2024 JP¥1,350.00 JP¥1,369.00 JP¥1,344.50 JP¥1,354.00 350 600
Apr 09, 2024 JP¥1,348.00 JP¥1,351.00 JP¥1,339.50 JP¥1,346.50 339 700
Apr 08, 2024 JP¥1,350.50 JP¥1,356.00 JP¥1,328.00 JP¥1,346.00 582 400
Apr 05, 2024 JP¥1,335.00 JP¥1,343.50 JP¥1,329.00 JP¥1,338.00 484 100
Apr 04, 2024 JP¥1,346.00 JP¥1,354.00 JP¥1,331.00 JP¥1,353.00 603 100
Apr 03, 2024 JP¥1,307.50 JP¥1,330.00 JP¥1,303.50 JP¥1,330.00 587 600
Apr 02, 2024 JP¥1,300.00 JP¥1,312.00 JP¥1,285.50 JP¥1,310.00 933 000
Apr 01, 2024 JP¥1,328.00 JP¥1,328.00 JP¥1,304.50 JP¥1,312.00 821 600
Mar 29, 2024 JP¥1,315.50 JP¥1,329.00 JP¥1,314.00 JP¥1,321.00 400 400
Click to get the best stock tips daily for free!

About ZEON CORPORATION

ZEON CORPORATION Zeon Corporation engages in the elastomers, specialty materials, and other businesses. The company offers synthetic rubbers, such as general-purpose rubbers for use in automobile tire applications; and various specialty rubbers, including NBR and hydrogenated NBR. It also provides synthetic latex comprising styrene-butadiene copolymer latex, polybutadiene, acrylonitrile butadiene copolymer latex, acrylate latex, and soap-free latex for use in pro... 4205.T Profile

Golden Star

Ticker Date Change Price
TMO May 02 0.403% $571.25
STNG May 02 0.699% $71.50
DLR May 02 2.58% $140.15
RF May 02 0.97% $19.64
INVH May 02 0.87% $34.50
SMAR May 02 2.24% $38.39
BIRK May 02 0.650% $44.61
FTSL May 02 0.217% $46.11
VCSH May 02 0.287% $76.71
VRNT May 02 2.44% $30.78
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT