ZenmuTech, Inc. (TYO:338A)
Japan · Delayed Price · Currency is JPY 6,060.00
+310.00 (5.39%)
Jan 23, 2026, 3:30 PM JST
ZenmuTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,740.00 | 6,270.00 | 5,740.00 | 6,060.00 | 6,060.00 | 5.39% | 110,300 |
| Jan 22, 2026 | 6,210.00 | 6,210.00 | 5,720.00 | 5,750.00 | 5,750.00 | -6.66% | 106,400 |
| Jan 21, 2026 | 5,930.00 | 6,390.00 | 5,920.00 | 6,160.00 | 6,160.00 | - | 104,900 |
| Jan 20, 2026 | 6,610.00 | 6,720.00 | 6,110.00 | 6,160.00 | 6,160.00 | -7.23% | 162,100 |
| Jan 19, 2026 | 6,450.00 | 6,870.00 | 6,290.00 | 6,640.00 | 6,640.00 | -0.15% | 131,600 |
| Jan 16, 2026 | 6,780.00 | 7,100.00 | 6,450.00 | 6,650.00 | 6,650.00 | 0.76% | 267,000 |
| Jan 15, 2026 | 5,770.00 | 6,800.00 | 5,600.00 | 6,600.00 | 6,600.00 | 13.79% | 395,600 |
| Jan 14, 2026 | 6,050.00 | 6,140.00 | 5,740.00 | 5,800.00 | 5,800.00 | -3.65% | 164,200 |
| Jan 13, 2026 | 5,800.00 | 6,200.00 | 5,610.00 | 6,020.00 | 6,020.00 | 11.28% | 368,000 |
| Jan 9, 2026 | 5,360.00 | 5,550.00 | 5,200.00 | 5,410.00 | 5,410.00 | 2.08% | 118,200 |
| Jan 8, 2026 | 5,750.00 | 6,050.00 | 5,300.00 | 5,300.00 | 5,300.00 | -3.46% | 511,400 |
| Jan 7, 2026 | 4,960.00 | 5,490.00 | 4,905.00 | 5,490.00 | 5,490.00 | 14.61% | 199,100 |
| Jan 6, 2026 | 4,830.00 | 4,960.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.63% | 60,600 |
| Jan 5, 2026 | 4,750.00 | 4,805.00 | 4,670.00 | 4,760.00 | 4,760.00 | -0.73% | 50,300 |
| Dec 30, 2025 | 4,935.00 | 4,975.00 | 4,790.00 | 4,795.00 | 4,795.00 | -4.10% | 97,500 |
| Dec 29, 2025 | 5,130.00 | 5,130.00 | 4,950.00 | 5,000.00 | 5,000.00 | -4.03% | 79,900 |
| Dec 26, 2025 | 5,690.00 | 5,690.00 | 5,210.00 | 5,210.00 | 5,210.00 | -0.19% | 194,500 |
| Dec 25, 2025 | 5,010.00 | 5,340.00 | 5,000.00 | 5,220.00 | 5,220.00 | 2.55% | 77,000 |
| Dec 24, 2025 | 5,250.00 | 5,270.00 | 5,080.00 | 5,090.00 | 5,090.00 | -4.68% | 68,400 |
| Dec 23, 2025 | 5,110.00 | 5,650.00 | 5,110.00 | 5,340.00 | 5,340.00 | 6.16% | 210,900 |
| Dec 22, 2025 | 5,210.00 | 5,220.00 | 5,020.00 | 5,030.00 | 5,030.00 | -1.18% | 46,700 |
| Dec 19, 2025 | 4,910.00 | 5,180.00 | 4,910.00 | 5,090.00 | 5,090.00 | 2.83% | 46,000 |
| Dec 18, 2025 | 4,905.00 | 5,030.00 | 4,880.00 | 4,950.00 | 4,950.00 | -0.50% | 37,400 |
| Dec 17, 2025 | 5,110.00 | 5,150.00 | 4,915.00 | 4,975.00 | 4,975.00 | -2.45% | 56,600 |
| Dec 16, 2025 | 5,320.00 | 5,350.00 | 5,070.00 | 5,100.00 | 5,100.00 | -4.14% | 43,800 |
| Dec 15, 2025 | 5,210.00 | 5,360.00 | 5,210.00 | 5,320.00 | 5,320.00 | 1.53% | 43,800 |
| Dec 12, 2025 | 5,340.00 | 5,370.00 | 5,230.00 | 5,240.00 | 5,240.00 | -1.13% | 23,500 |
| Dec 11, 2025 | 5,450.00 | 5,460.00 | 5,240.00 | 5,300.00 | 5,300.00 | -3.64% | 48,900 |
| Dec 10, 2025 | 5,420.00 | 5,560.00 | 5,420.00 | 5,500.00 | 5,500.00 | 1.29% | 35,000 |
| Dec 9, 2025 | 5,610.00 | 5,700.00 | 5,420.00 | 5,430.00 | 5,430.00 | -3.55% | 46,300 |
| Dec 8, 2025 | 5,560.00 | 5,680.00 | 5,530.00 | 5,630.00 | 5,630.00 | 1.44% | 38,400 |
| Dec 5, 2025 | 5,710.00 | 5,750.00 | 5,550.00 | 5,550.00 | 5,550.00 | -3.48% | 47,200 |
| Dec 4, 2025 | 5,760.00 | 5,830.00 | 5,680.00 | 5,750.00 | 5,750.00 | -0.35% | 43,300 |
| Dec 3, 2025 | 5,940.00 | 5,940.00 | 5,760.00 | 5,770.00 | 5,770.00 | -2.70% | 35,900 |
| Dec 2, 2025 | 6,050.00 | 6,120.00 | 5,860.00 | 5,930.00 | 5,930.00 | -1.82% | 46,000 |
| Dec 1, 2025 | 6,200.00 | 6,230.00 | 5,920.00 | 6,040.00 | 6,040.00 | -1.47% | 67,300 |
| Nov 28, 2025 | 6,280.00 | 6,410.00 | 6,120.00 | 6,130.00 | 6,130.00 | -3.31% | 66,300 |
| Nov 27, 2025 | 6,450.00 | 6,760.00 | 6,320.00 | 6,340.00 | 6,340.00 | -1.09% | 114,700 |
| Nov 26, 2025 | 5,760.00 | 6,570.00 | 5,710.00 | 6,410.00 | 6,410.00 | 12.46% | 264,900 |
| Nov 25, 2025 | 6,230.00 | 6,310.00 | 5,610.00 | 5,700.00 | 5,700.00 | -7.17% | 101,400 |
| Nov 21, 2025 | 6,120.00 | 6,250.00 | 6,090.00 | 6,140.00 | 6,140.00 | - | 48,300 |
| Nov 20, 2025 | 6,400.00 | 6,580.00 | 6,140.00 | 6,140.00 | 6,140.00 | -0.32% | 77,700 |
| Nov 19, 2025 | 6,330.00 | 6,480.00 | 6,070.00 | 6,160.00 | 6,160.00 | -2.22% | 89,600 |
| Nov 18, 2025 | 6,480.00 | 6,810.00 | 6,230.00 | 6,300.00 | 6,300.00 | -4.26% | 118,600 |
| Nov 17, 2025 | 6,190.00 | 6,630.00 | 6,050.00 | 6,580.00 | 6,580.00 | 6.82% | 83,200 |
| Nov 14, 2025 | 6,210.00 | 6,630.00 | 6,160.00 | 6,160.00 | 6,160.00 | -2.38% | 86,400 |
| Nov 13, 2025 | 6,160.00 | 6,600.00 | 6,130.00 | 6,310.00 | 6,310.00 | -9.34% | 196,900 |
| Nov 12, 2025 | 6,600.00 | 7,030.00 | 6,510.00 | 6,960.00 | 6,960.00 | 4.66% | 105,900 |
| Nov 11, 2025 | 6,810.00 | 6,810.00 | 6,460.00 | 6,650.00 | 6,650.00 | -3.20% | 80,100 |
| Nov 10, 2025 | 6,490.00 | 6,930.00 | 6,430.00 | 6,870.00 | 6,870.00 | 9.22% | 108,700 |