tiprankstipranks
Trending News
More News >
ZETT CORP. (JP:8135)
:8135
Japanese Market
Advertisement

ZETT CORP. (8135) 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
Oct 20, 2025
470.00
480.00
468.00
480.00
480.00
+2.13%
16,600
0.41
Oct 17, 2025
478.00
478.00
468.00
470.00
470.00
-0.63%
24,100
0.57
Oct 16, 2025
471.00
475.00
471.00
473.00
473.00
+0.64%
7,700
0.18
Oct 15, 2025
468.00
476.00
467.00
470.00
470.00
+0.43%
21,700
0.51
Oct 14, 2025
458.00
468.00
456.00
468.00
468.00
-0.64%
56,500
1.34
Oct 10, 2025
487.00
498.00
469.00
471.00
471.00
-0.84%
85,400
2.03
Oct 09, 2025
482.00
482.00
474.00
475.00
475.00
-1.45%
8,800
0.21
Oct 08, 2025
473.00
482.00
473.00
482.00
482.00
+1.90%
14,300
0.34
Oct 07, 2025
479.00
480.00
473.00
473.00
473.00
-1.25%
15,600
0.37
Oct 06, 2025
478.00
483.00
473.00
479.00
479.00
+0.63%
23,200
0.55
Oct 03, 2025
471.00
480.00
471.00
476.00
476.00
+1.06%
22,300
0.53
Oct 02, 2025
478.00
486.00
471.00
471.00
471.00
-1.46%
35,300
0.85
Oct 01, 2025
497.00
497.00
475.00
478.00
478.00
-4.97%
78,600
1.94
Sep 30, 2025
507.00
510.00
502.00
503.00
503.00
+0.60%
15,800
0.39
Sep 29, 2025
525.00
536.00
499.00
500.00
500.00
-3.29%
115,700
2.97
Sep 26, 2025
511.00
523.00
511.00
517.00
517.00
+1.97%
59,000
1.54
Sep 25, 2025
509.00
526.00
504.00
507.00
507.00
+0.20%
107,700
2.92
Sep 24, 2025
502.00
513.00
500.00
506.00
506.00
+0.80%
89,000
2.48
Sep 22, 2025
495.00
502.00
476.00
502.00
502.00
+2.24%
156,300
4.62
Sep 19, 2025
480.00
494.00
476.00
491.00
491.00
+3.37%
74,900
2.28
Sep 18, 2025
467.00
480.00
463.00
475.00
475.00
+1.93%
47,200
1.46
Sep 17, 2025
472.00
472.00
463.00
466.00
466.00
0.00%
43,300
1.36
Sep 16, 2025
453.00
470.00
453.00
466.00
466.00
+2.42%
60,400
1.91
Sep 12, 2025
449.00
459.00
449.00
455.00
455.00
+1.56%
39,000
1.23
Sep 11, 2025
461.00
461.00
448.00
448.00
448.00
-2.18%
56,000
1.82
Sep 10, 2025
452.00
466.00
449.00
458.00
458.00
+1.55%
36,200
1.14
Sep 09, 2025
453.00
458.00
450.00
451.00
451.00
-0.88%
27,100
0.86
Sep 08, 2025
449.00
455.00
448.00
455.00
455.00
+1.56%
26,800
0.85
Sep 05, 2025
449.00
449.00
445.00
448.00
448.00
-0.22%
11,900
0.38
Sep 04, 2025
445.00
449.00
442.00
449.00
449.00
+0.90%
21,300
0.68
Sep 03, 2025
446.00
448.00
441.00
445.00
445.00
-0.67%
27,400
0.87
Sep 02, 2025
442.00
449.00
440.00
448.00
448.00
+1.13%
35,400
1.14
Sep 01, 2025
439.00
443.00
429.00
443.00
443.00
+0.91%
79,200
2.62
Aug 29, 2025
438.00
439.00
437.00
439.00
439.00
+0.46%
5,700
0.19
Aug 28, 2025
437.00
439.00
437.00
437.00
437.00
-0.68%
19,400
0.63
Aug 27, 2025
440.00
441.00
437.00
440.00
440.00
-0.45%
25,200
0.79
Aug 26, 2025
441.00
442.00
438.00
442.00
442.00
+0.68%
6,900
0.21
Aug 25, 2025
444.00
444.00
435.00
439.00
439.00
-1.13%
29,200
0.90
Aug 22, 2025
435.00
444.00
435.00
444.00
444.00
+2.07%
36,100
1.12
Aug 21, 2025
439.00
440.00
433.00
435.00
435.00
-0.46%
54,600
1.73
Aug 20, 2025
439.00
441.00
437.00
437.00
437.00
-0.46%
9,000
0.28
Aug 19, 2025
438.00
442.00
436.00
439.00
439.00
+0.69%
35,000
1.07
Aug 18, 2025
435.00
438.00
433.00
436.00
436.00
+0.69%
17,800
0.54
Aug 15, 2025
440.00
440.00
432.00
433.00
433.00
-0.92%
21,500
0.63
Aug 14, 2025
436.00
437.00
431.00
437.00
437.00
+0.69%
24,200
0.70
Aug 13, 2025
443.00
445.00
430.00
434.00
434.00
-2.25%
87,700
2.61
Aug 12, 2025
430.00
449.00
430.00
444.00
444.00
-1.77%
162,500
4.93
Aug 08, 2025
447.00
456.00
445.00
452.00
452.00
+1.35%
50,000
1.51
Aug 07, 2025
447.00
448.00
445.00
446.00
446.00
0.00%
15,700
0.47
Aug 06, 2025
447.00
447.00
445.00
446.00
446.00
-0.22%
7,400
0.22
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