tiprankstipranks
Trending News
More News >
Zuiko Corporation (JP:6279)
:6279
Japanese Market

Zuiko Corporation (6279) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
975.00
975.00
960.00
965.00
965.00
-1.03%
40,700
0.76
Jul 07, 2025
1,015.00
1,015.00
975.00
975.00
975.00
-4.04%
75,400
1.41
Jul 04, 2025
1,018.00
1,027.00
1,014.00
1,016.00
1,016.00
-0.10%
18,500
0.35
Jul 03, 2025
1,004.00
1,020.00
1,004.00
1,017.00
1,017.00
+1.09%
17,900
0.33
Jul 02, 2025
1,001.00
1,024.00
1,000.00
1,006.00
1,006.00
+0.30%
23,400
0.43
Jul 01, 2025
1,041.00
1,041.00
1,003.00
1,003.00
1,003.00
-5.73%
59,400
1.11
Jun 30, 2025
1,019.00
1,064.00
1,005.00
1,064.00
1,064.00
+5.56%
83,600
1.59
Jun 27, 2025
1,007.00
1,030.00
995.00
1,008.00
1,008.00
+0.70%
71,300
1.37
Jun 26, 2025
965.00
1,025.00
965.00
1,001.00
1,001.00
-2.34%
147,000
2.92
Jun 25, 2025
1,040.00
1,045.00
1,016.00
1,025.00
1,025.00
-1.16%
119,400
2.45
Jun 24, 2025
1,015.00
1,040.00
1,015.00
1,037.00
1,037.00
+2.57%
34,100
0.70
Jun 23, 2025
1,022.00
1,028.00
1,005.00
1,011.00
1,011.00
-1.94%
21,100
0.44
Jun 20, 2025
1,033.00
1,044.00
1,027.00
1,031.00
1,031.00
-0.48%
20,800
0.43
Jun 19, 2025
1,043.00
1,057.00
1,036.00
1,036.00
1,036.00
-0.77%
27,700
0.57
Jun 18, 2025
1,031.00
1,044.00
1,028.00
1,044.00
1,044.00
+1.16%
16,800
0.35
Jun 17, 2025
1,024.00
1,043.00
1,022.00
1,032.00
1,032.00
+0.78%
26,400
0.54
Jun 16, 2025
1,013.00
1,027.00
1,008.00
1,024.00
1,024.00
+2.30%
29,100
0.60
Jun 13, 2025
1,013.00
1,018.00
998.00
1,001.00
1,001.00
-1.86%
29,000
0.59
Jun 12, 2025
1,005.00
1,021.00
999.00
1,020.00
1,020.00
+1.49%
28,500
0.58
Jun 11, 2025
997.00
1,009.00
997.00
1,005.00
1,005.00
+0.80%
12,700
0.26
Jun 10, 2025
986.00
1,006.00
985.00
997.00
997.00
+1.12%
37,200
0.75
Jun 09, 2025
968.00
986.00
964.00
986.00
986.00
+1.54%
26,700
0.54
Jun 06, 2025
962.00
971.00
961.00
971.00
971.00
+0.94%
17,800
0.36
Jun 05, 2025
958.00
972.00
958.00
962.00
962.00
+1.05%
23,100
0.46
Jun 04, 2025
947.00
962.00
945.00
952.00
952.00
+0.63%
21,000
0.42
Jun 03, 2025
962.00
969.00
946.00
946.00
946.00
-1.56%
39,800
0.79
Jun 02, 2025
970.00
975.00
961.00
961.00
961.00
-0.93%
22,100
0.44
May 30, 2025
962.00
973.00
960.00
970.00
970.00
+0.62%
21,200
0.42
May 29, 2025
968.00
969.00
959.00
964.00
964.00
+0.42%
43,700
0.85
May 28, 2025
972.00
973.00
960.00
960.00
960.00
-0.31%
37,800
0.73
May 27, 2025
961.00
970.00
960.00
963.00
963.00
+0.10%
20,800
0.40
May 26, 2025
959.00
965.00
959.00
962.00
962.00
0.00%
25,100
0.45
May 23, 2025
971.00
976.00
961.00
962.00
962.00
+0.21%
32,000
0.56
May 22, 2025
974.00
974.00
958.00
960.00
960.00
-2.14%
60,200
1.05
May 21, 2025
980.00
992.00
976.00
981.00
981.00
+0.72%
36,900
0.64
May 20, 2025
1,003.00
1,003.00
974.00
974.00
974.00
-3.18%
80,100
1.41
May 19, 2025
1,002.00
1,011.00
994.00
1,006.00
1,006.00
+0.40%
39,000
0.68
May 16, 2025
1,001.00
1,013.00
998.00
1,002.00
1,002.00
0.00%
27,900
0.49
May 15, 2025
1,009.00
1,015.00
1,002.00
1,002.00
1,002.00
-0.69%
26,900
0.47
May 14, 2025
1,053.00
1,053.00
1,008.00
1,009.00
1,009.00
-4.18%
43,100
0.76
May 13, 2025
1,068.00
1,110.00
1,051.00
1,053.00
1,053.00
-1.40%
152,400
2.79
May 12, 2025
1,030.00
1,086.00
1,030.00
1,068.00
1,068.00
+5.53%
89,700
1.67
May 09, 2025
1,001.00
1,017.00
998.00
1,012.00
1,012.00
+1.20%
27,800
0.52
May 08, 2025
1,013.00
1,013.00
989.00
1,000.00
1,000.00
-1.28%
108,400
2.05
May 07, 2025
1,035.00
1,044.00
1,002.00
1,013.00
1,013.00
-2.60%
95,700
1.84
May 02, 2025
1,061.00
1,071.00
1,032.00
1,040.00
1,040.00
-1.98%
68,300
1.32
May 01, 2025
1,070.00
1,076.00
1,044.00
1,061.00
1,061.00
-1.94%
42,900
0.80
Apr 30, 2025
1,119.00
1,119.00
1,054.00
1,082.00
1,082.00
-3.31%
66,100
1.25
Apr 28, 2025
1,120.00
1,160.00
1,115.00
1,119.00
1,119.00
+2.66%
434,400
9.28
Apr 25, 2025
1,076.00
1,110.00
1,076.00
1,090.00
1,090.00
+1.11%
45,900
0.98
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis