ZenmuTech, Inc. (TYO:338A)
Japan · Delayed Price · Currency is JPY 7,380.00
-280.00 (-3.66%)
Sep 11, 2025, 3:30 PM JST
ZenmuTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 7,570.00 | 7,590.00 | 7,460.00 | 7,520.00 | - | -1.83% | 14,000 |
| Sep 10, 2025 | 7,530.00 | 7,680.00 | 7,380.00 | 7,660.00 | 7,660.00 | 1.46% | 68,300 |
| Sep 9, 2025 | 8,090.00 | 8,190.00 | 7,520.00 | 7,550.00 | 7,550.00 | -6.67% | 113,600 |
| Sep 8, 2025 | 7,770.00 | 8,330.00 | 7,720.00 | 8,090.00 | 8,090.00 | 8.01% | 223,400 |
| Sep 5, 2025 | 7,460.00 | 7,510.00 | 7,350.00 | 7,490.00 | 7,490.00 | 1.35% | 32,600 |
| Sep 4, 2025 | 7,510.00 | 7,610.00 | 7,340.00 | 7,390.00 | 7,390.00 | -1.60% | 45,700 |
| Sep 3, 2025 | 7,740.00 | 7,760.00 | 7,480.00 | 7,510.00 | 7,510.00 | -1.31% | 52,800 |
| Sep 2, 2025 | 7,550.00 | 7,930.00 | 7,480.00 | 7,610.00 | 7,610.00 | 2.84% | 99,900 |
| Sep 1, 2025 | 7,510.00 | 7,790.00 | 7,370.00 | 7,400.00 | 7,400.00 | -2.76% | 62,800 |
| Aug 29, 2025 | 7,850.00 | 7,890.00 | 7,550.00 | 7,610.00 | 7,610.00 | -2.69% | 60,800 |
| Aug 28, 2025 | 8,000.00 | 8,000.00 | 7,820.00 | 7,820.00 | 7,820.00 | -2.25% | 44,300 |
| Aug 27, 2025 | 8,200.00 | 8,290.00 | 7,850.00 | 8,000.00 | 8,000.00 | -1.36% | 99,200 |
| Aug 26, 2025 | 8,330.00 | 8,360.00 | 8,110.00 | 8,110.00 | 8,110.00 | -2.64% | 44,200 |
| Aug 25, 2025 | 8,760.00 | 8,760.00 | 8,330.00 | 8,330.00 | 8,330.00 | -4.25% | 99,200 |
| Aug 22, 2025 | 8,150.00 | 8,760.00 | 8,150.00 | 8,700.00 | 8,700.00 | 7.67% | 224,200 |
| Aug 21, 2025 | 8,270.00 | 8,580.00 | 8,010.00 | 8,080.00 | 8,080.00 | -2.06% | 161,600 |
| Aug 20, 2025 | 8,680.00 | 8,680.00 | 8,250.00 | 8,250.00 | 8,250.00 | -4.62% | 64,100 |
| Aug 19, 2025 | 8,840.00 | 9,010.00 | 8,650.00 | 8,650.00 | 8,650.00 | -1.48% | 99,900 |
| Aug 18, 2025 | 8,550.00 | 8,890.00 | 8,330.00 | 8,780.00 | 8,780.00 | 2.09% | 122,200 |
| Aug 15, 2025 | 8,200.00 | 8,870.00 | 8,100.00 | 8,600.00 | 8,600.00 | 6.70% | 221,200 |
| Aug 14, 2025 | 8,590.00 | 8,970.00 | 8,050.00 | 8,060.00 | 8,060.00 | -8.30% | 154,500 |
| Aug 13, 2025 | 8,910.00 | 9,080.00 | 8,710.00 | 8,790.00 | 8,790.00 | -0.11% | 154,500 |
| Aug 12, 2025 | 9,380.00 | 9,430.00 | 8,740.00 | 8,800.00 | 8,800.00 | -4.56% | 113,800 |
| Aug 8, 2025 | 9,700.00 | 9,850.00 | 9,140.00 | 9,220.00 | 9,220.00 | - | 216,600 |
| Aug 7, 2025 | 9,700.00 | 9,850.00 | 9,140.00 | 9,220.00 | 9,220.00 | 3.60% | 382,000 |
| Aug 6, 2025 | 9,000.00 | 9,040.00 | 8,730.00 | 8,900.00 | 8,900.00 | 1.95% | 126,300 |
| Aug 5, 2025 | 8,920.00 | 9,230.00 | 8,610.00 | 8,730.00 | 8,730.00 | 2.34% | 315,000 |
| Aug 4, 2025 | 8,570.00 | 9,270.00 | 8,510.00 | 8,530.00 | 8,530.00 | -3.83% | 285,200 |
| Aug 1, 2025 | 8,120.00 | 9,540.00 | 8,080.00 | 8,870.00 | 8,870.00 | 8.57% | 1,015,300 |
| Jul 31, 2025 | 7,150.00 | 8,470.00 | 7,100.00 | 8,170.00 | 8,170.00 | 13.63% | 615,700 |
| Jul 30, 2025 | 7,570.00 | 7,660.00 | 7,180.00 | 7,190.00 | 7,190.00 | -5.39% | 167,200 |
| Jul 29, 2025 | 8,050.00 | 8,380.00 | 7,550.00 | 7,600.00 | 7,600.00 | -5.12% | 304,000 |
| Jul 28, 2025 | 8,880.00 | 8,930.00 | 8,010.00 | 8,010.00 | 8,010.00 | -11.30% | 320,000 |
| Jul 25, 2025 | 9,390.00 | 9,780.00 | 9,010.00 | 9,030.00 | 9,030.00 | -3.53% | 276,800 |
| Jul 24, 2025 | 9,100.00 | 10,470.00 | 9,100.00 | 9,360.00 | 9,360.00 | -17.09% | 1,013,300 |
| Jul 23, 2025 | 11,450.00 | 11,810.00 | 10,970.00 | 11,290.00 | 11,290.00 | 0.18% | 1,013,300 |
| Jul 22, 2025 | 10,140.00 | 11,490.00 | 10,080.00 | 11,270.00 | 11,270.00 | 11.92% | 303,500 |
| Jul 18, 2025 | 10,410.00 | 10,580.00 | 10,000.00 | 10,070.00 | 10,070.00 | - | 126,700 |
| Jul 17, 2025 | 10,410.00 | 10,580.00 | 10,000.00 | 10,070.00 | 10,070.00 | -3.08% | 126,700 |
| Jul 16, 2025 | 11,020.00 | 11,020.00 | 10,310.00 | 10,390.00 | 10,390.00 | -5.63% | 134,200 |
| Jul 15, 2025 | 11,480.00 | 11,780.00 | 11,000.00 | 11,010.00 | 11,010.00 | -3.08% | 108,400 |
| Jul 14, 2025 | 11,100.00 | 11,560.00 | 10,950.00 | 11,360.00 | 11,360.00 | 2.43% | 110,000 |
| Jul 11, 2025 | 11,140.00 | 11,800.00 | 10,910.00 | 11,090.00 | 11,090.00 | -0.45% | 200,000 |
| Jul 10, 2025 | 12,000.00 | 12,070.00 | 11,140.00 | 11,140.00 | 11,140.00 | -7.17% | 145,200 |
| Jul 9, 2025 | 12,350.00 | 12,510.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.23% | 130,800 |
| Jul 8, 2025 | 11,830.00 | 12,480.00 | 11,700.00 | 12,150.00 | 12,150.00 | 1.59% | 176,500 |
| Jul 7, 2025 | 11,920.00 | 12,190.00 | 11,600.00 | 11,960.00 | 11,960.00 | -0.91% | 166,800 |
| Jul 4, 2025 | 12,900.00 | 13,300.00 | 12,000.00 | 12,070.00 | 12,070.00 | -5.18% | 308,600 |
| Jul 3, 2025 | 13,100.00 | 13,600.00 | 12,680.00 | 12,730.00 | 12,730.00 | -1.70% | 269,000 |
| Jul 2, 2025 | 13,000.00 | 13,890.00 | 12,610.00 | 12,950.00 | 12,950.00 | -2.63% | 546,600 |