UK markets open in 51 minutes
NIKKEI 225
38,766.33 +530.26 (+1.39%) HANG SENG
18,508.75 -69.55 (-0.37%) CRUDE OIL
78.69 +0.21 (+0.27%) GOLD FUTURES
2,330.00 -1.20 (-0.05%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,700.10 -470.62 (-0.92%)
Zoom Corporation (6694.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 12:30PM JST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1,034.00 | 1,039.00 | 1,025.00 | 1,025.00 | 1,025.00 | 2,100 |
| 02 May 2024 | 1,019.00 | 1,034.00 | 1,019.00 | 1,034.00 | 1,034.00 | 5,900 |
| 01 May 2024 | 1,028.00 | 1,029.00 | 1,016.00 | 1,019.00 | 1,019.00 | 3,900 |
| 30 Apr 2024 | 1,014.00 | 1,028.00 | 1,010.00 | 1,018.00 | 1,018.00 | 13,400 |
| 26 Apr 2024 | 1,022.00 | 1,022.00 | 1,014.00 | 1,014.00 | 1,014.00 | 800 |
| 25 Apr 2024 | 1,046.00 | 1,046.00 | 1,013.00 | 1,022.00 | 1,022.00 | 11,100 |
| 24 Apr 2024 | 1,022.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,025.00 | 2,900 |
| 23 Apr 2024 | 1,019.00 | 1,025.00 | 1,013.00 | 1,013.00 | 1,013.00 | 2,800 |
| 22 Apr 2024 | 1,012.00 | 1,022.00 | 1,002.00 | 1,011.00 | 1,011.00 | 4,800 |
| 19 Apr 2024 | 1,014.00 | 1,024.00 | 1,006.00 | 1,006.00 | 1,006.00 | 4,500 |
| 18 Apr 2024 | 1,036.00 | 1,036.00 | 1,015.00 | 1,020.00 | 1,020.00 | 1,800 |
| 17 Apr 2024 | 1,021.00 | 1,028.00 | 1,016.00 | 1,016.00 | 1,016.00 | 2,200 |
| 16 Apr 2024 | 1,029.00 | 1,040.00 | 1,011.00 | 1,017.00 | 1,017.00 | 7,100 |
| 15 Apr 2024 | 1,022.00 | 1,033.00 | 1,016.00 | 1,030.00 | 1,030.00 | 9,700 |
| 12 Apr 2024 | 1,046.00 | 1,059.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,600 |
| 11 Apr 2024 | 1,041.00 | 1,057.00 | 1,041.00 | 1,041.00 | 1,041.00 | 900 |
| 10 Apr 2024 | 1,061.00 | 1,067.00 | 1,030.00 | 1,041.00 | 1,041.00 | 4,000 |
| 09 Apr 2024 | 1,060.00 | 1,068.00 | 1,060.00 | 1,061.00 | 1,061.00 | 2,600 |
| 08 Apr 2024 | 1,045.00 | 1,067.00 | 1,034.00 | 1,060.00 | 1,060.00 | 9,200 |
| 05 Apr 2024 | 1,058.00 | 1,058.00 | 1,018.00 | 1,034.00 | 1,034.00 | 4,900 |
| 04 Apr 2024 | 1,016.00 | 1,058.00 | 1,009.00 | 1,058.00 | 1,058.00 | 12,200 |
| 03 Apr 2024 | 1,027.00 | 1,027.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,500 |
| 02 Apr 2024 | 1,013.00 | 1,027.00 | 1,013.00 | 1,027.00 | 1,027.00 | 2,400 |
| 01 Apr 2024 | 1,029.00 | 1,030.00 | 1,010.00 | 1,013.00 | 1,013.00 | 2,800 |
| 29 Mar 2024 | 1,012.00 | 1,021.00 | 1,011.00 | 1,016.00 | 1,016.00 | 800 |
| 28 Mar 2024 | 1,008.00 | 1,021.00 | 1,008.00 | 1,011.00 | 1,011.00 | 1,100 |
| 27 Mar 2024 | 1,007.00 | 1,029.00 | 1,007.00 | 1,022.00 | 1,022.00 | 1,600 |
| 26 Mar 2024 | 1,014.00 | 1,029.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,600 |
| 25 Mar 2024 | 1,033.00 | 1,033.00 | 1,017.00 | 1,017.00 | 1,017.00 | 3,300 |
| 22 Mar 2024 | 1,048.00 | 1,048.00 | 1,015.00 | 1,024.00 | 1,024.00 | 5,000 |
| 21 Mar 2024 | 1,012.00 | 1,042.00 | 1,012.00 | 1,037.00 | 1,037.00 | 13,200 |
| 19 Mar 2024 | 1,005.00 | 1,028.00 | 999.00 | 1,027.00 | 1,027.00 | 9,000 |
| 18 Mar 2024 | 997.00 | 1,001.00 | 993.00 | 1,001.00 | 1,001.00 | 3,600 |
| 15 Mar 2024 | 998.00 | 1,005.00 | 989.00 | 990.00 | 990.00 | 12,400 |
| 14 Mar 2024 | 994.00 | 1,010.00 | 994.00 | 998.00 | 998.00 | 3,400 |
| 13 Mar 2024 | 1,010.00 | 1,012.00 | 994.00 | 995.00 | 995.00 | 5,700 |
| 12 Mar 2024 | 989.00 | 1,011.00 | 989.00 | 1,007.00 | 1,007.00 | 4,100 |
| 11 Mar 2024 | 1,041.00 | 1,041.00 | 990.00 | 994.00 | 994.00 | 22,100 |
| 08 Mar 2024 | 1,031.00 | 1,050.00 | 1,031.00 | 1,050.00 | 1,050.00 | 4,500 |
| 07 Mar 2024 | 1,040.00 | 1,050.00 | 1,027.00 | 1,041.00 | 1,041.00 | 5,200 |
| 06 Mar 2024 | 1,030.00 | 1,038.00 | 1,022.00 | 1,037.00 | 1,037.00 | 3,700 |
| 05 Mar 2024 | 1,011.00 | 1,032.00 | 1,011.00 | 1,030.00 | 1,030.00 | 5,600 |
| 04 Mar 2024 | 1,050.00 | 1,051.00 | 973.00 | 1,019.00 | 1,019.00 | 22,000 |
| 01 Mar 2024 | 1,057.00 | 1,061.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,800 |
| 29 Feb 2024 | 1,060.00 | 1,065.00 | 1,054.00 | 1,060.00 | 1,060.00 | 2,300 |
| 28 Feb 2024 | 1,082.00 | 1,104.00 | 1,059.00 | 1,060.00 | 1,060.00 | 6,600 |
| 27 Feb 2024 | 1,070.00 | 1,110.00 | 1,053.00 | 1,109.00 | 1,109.00 | 40,400 |
| 26 Feb 2024 | 1,060.00 | 1,063.00 | 1,045.00 | 1,052.00 | 1,052.00 | 8,000 |
| 22 Feb 2024 | 1,019.00 | 1,073.00 | 1,018.00 | 1,064.00 | 1,064.00 | 32,800 |
| 21 Feb 2024 | 1,020.00 | 1,020.00 | 993.00 | 1,010.00 | 1,010.00 | 3,600 |
| 20 Feb 2024 | 1,028.00 | 1,029.00 | 1,015.00 | 1,020.00 | 1,020.00 | 7,300 |
| 19 Feb 2024 | 991.00 | 1,036.00 | 985.00 | 1,020.00 | 1,020.00 | 15,200 |
| 16 Feb 2024 | 965.00 | 995.00 | 963.00 | 991.00 | 991.00 | 6,700 |
| 15 Feb 2024 | 995.00 | 995.00 | 951.00 | 961.00 | 961.00 | 36,000 |
| 14 Feb 2024 | 1,013.00 | 1,013.00 | 990.00 | 995.00 | 995.00 | 7,600 |
| 13 Feb 2024 | 1,000.00 | 1,013.00 | 995.00 | 1,013.00 | 1,013.00 | 10,900 |
| 09 Feb 2024 | 980.00 | 1,000.00 | 980.00 | 989.00 | 989.00 | 12,400 |
| 08 Feb 2024 | 991.00 | 994.00 | 981.00 | 982.00 | 982.00 | 7,100 |
| 07 Feb 2024 | 989.00 | 1,004.00 | 986.00 | 995.00 | 995.00 | 4,100 |
| 06 Feb 2024 | 1,000.00 | 1,000.00 | 989.00 | 989.00 | 989.00 | 1,600 |
| 05 Feb 2024 | 999.00 | 1,008.00 | 990.00 | 1,000.00 | 1,000.00 | 4,400 |
| 02 Feb 2024 | 1,014.00 | 1,015.00 | 1,005.00 | 1,011.00 | 1,011.00 | 1,800 |
| 01 Feb 2024 | 1,020.00 | 1,021.00 | 1,002.00 | 1,014.00 | 1,014.00 | 2,100 |
| 31 Jan 2024 | 983.00 | 1,020.00 | 983.00 | 1,020.00 | 1,020.00 | 18,100 |
| 30 Jan 2024 | 1,000.00 | 1,000.00 | 975.00 | 990.00 | 990.00 | 7,500 |
| 29 Jan 2024 | 1,000.00 | 1,008.00 | 1,000.00 | 1,000.00 | 1,000.00 | 9,300 |
| 26 Jan 2024 | 976.00 | 1,004.00 | 976.00 | 1,000.00 | 1,000.00 | 25,500 |
| 25 Jan 2024 | 978.00 | 981.00 | 975.00 | 976.00 | 976.00 | 2,900 |
| 24 Jan 2024 | 975.00 | 979.00 | 973.00 | 973.00 | 973.00 | 13,600 |
| 23 Jan 2024 | 976.00 | 990.00 | 973.00 | 979.00 | 979.00 | 11,100 |
| 22 Jan 2024 | 980.00 | 985.00 | 965.00 | 981.00 | 981.00 | 16,100 |
| 19 Jan 2024 | 970.00 | 986.00 | 962.00 | 980.00 | 980.00 | 24,900 |
| 18 Jan 2024 | 956.00 | 969.00 | 956.00 | 967.00 | 967.00 | 1,600 |
| 17 Jan 2024 | 981.00 | 991.00 | 960.00 | 960.00 | 960.00 | 14,500 |
| 16 Jan 2024 | 965.00 | 970.00 | 951.00 | 970.00 | 970.00 | 11,300 |
| 15 Jan 2024 | 965.00 | 965.00 | 951.00 | 959.00 | 959.00 | 3,400 |
| 12 Jan 2024 | 961.00 | 966.00 | 950.00 | 959.00 | 959.00 | 7,100 |
| 11 Jan 2024 | 959.00 | 965.00 | 949.00 | 961.00 | 961.00 | 13,100 |
| 10 Jan 2024 | 958.00 | 971.00 | 949.00 | 959.00 | 959.00 | 11,100 |
| 09 Jan 2024 | 942.00 | 958.00 | 941.00 | 958.00 | 958.00 | 9,500 |
| 05 Jan 2024 | 943.00 | 950.00 | 940.00 | 940.00 | 940.00 | 11,300 |
| 04 Jan 2024 | 940.00 | 949.00 | 933.00 | 942.00 | 942.00 | 12,700 |
| 29 Dec 2023 | 953.00 | 953.00 | 931.00 | 942.00 | 942.00 | 24,600 |
| 28 Dec 2023 | 950.00 | 980.00 | 940.00 | 941.00 | 941.00 | 39,200 |
| 28 Dec 2023 | 30 Dividend | |||||
| 27 Dec 2023 | 990.00 | 1,000.00 | 987.00 | 995.00 | 965.00 | 69,700 |
| 26 Dec 2023 | 1,008.00 | 1,009.00 | 986.00 | 987.00 | 957.24 | 98,300 |
| 25 Dec 2023 | 1,005.00 | 1,011.00 | 987.00 | 993.00 | 963.06 | 20,600 |
| 22 Dec 2023 | 1,024.00 | 1,024.00 | 980.00 | 1,005.00 | 974.70 | 52,100 |
| 21 Dec 2023 | 1,041.00 | 1,056.00 | 1,019.00 | 1,019.00 | 988.28 | 18,600 |
| 20 Dec 2023 | 1,031.00 | 1,048.00 | 1,021.00 | 1,047.00 | 1,015.43 | 18,100 |
| 19 Dec 2023 | 1,027.00 | 1,040.00 | 1,025.00 | 1,035.00 | 1,003.79 | 6,400 |
| 18 Dec 2023 | 1,079.00 | 1,088.00 | 1,024.00 | 1,026.00 | 995.07 | 48,600 |
| 15 Dec 2023 | 1,112.00 | 1,112.00 | 1,105.00 | 1,109.00 | 1,075.56 | 1,900 |
| 14 Dec 2023 | 1,126.00 | 1,126.00 | 1,101.00 | 1,106.00 | 1,072.65 | 4,000 |
| 13 Dec 2023 | 1,100.00 | 1,120.00 | 1,094.00 | 1,120.00 | 1,086.23 | 5,300 |
| 12 Dec 2023 | 1,093.00 | 1,103.00 | 1,091.00 | 1,095.00 | 1,061.98 | 4,700 |
| 11 Dec 2023 | 1,098.00 | 1,107.00 | 1,086.00 | 1,091.00 | 1,058.11 | 8,000 |
| 08 Dec 2023 | 1,111.00 | 1,117.00 | 1,070.00 | 1,083.00 | 1,050.35 | 20,400 |
| 07 Dec 2023 | 1,135.00 | 1,136.00 | 1,111.00 | 1,111.00 | 1,077.50 | 7,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.