Skip to main content
logo
ZenmuTech, Inc. (TYO:338A)
Japan flag Japan · Delayed Price · Currency is JPY
2,551.00
-36.00 (-1.39%)
Apr 1, 2026, 3:30 PM JST

ZenmuTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,635.002,669.002,506.002,545.00--1.62%88,400
Mar 31, 20262,671.002,678.002,587.002,587.002,587.00-3.90%49,600
Mar 30, 20262,775.002,775.002,634.002,692.002,692.00-4.71%43,100
Mar 27, 20262,760.002,850.002,655.002,825.002,825.004.24%115,000
Mar 26, 20262,760.002,830.002,655.002,710.002,710.00-2.17%76,000
Mar 25, 20262,750.002,795.002,720.002,770.002,770.001.47%59,400
Mar 24, 20262,750.002,775.002,640.002,730.002,730.003.02%120,000
Mar 23, 20262,630.002,740.002,600.002,650.002,650.00-4.68%119,400
Mar 19, 20262,930.002,965.002,775.002,780.002,780.00-7.33%124,600
Mar 18, 20262,900.003,025.002,880.003,000.003,000.007.14%110,400
Mar 17, 20262,905.002,965.002,800.002,800.002,800.00-2.78%89,600
Mar 16, 20262,900.003,045.002,865.002,880.002,880.004.73%177,600
Mar 13, 20262,720.002,860.002,695.002,750.002,750.001.10%87,200
Mar 12, 20262,745.002,800.002,700.002,720.002,720.00-1.98%75,200
Mar 11, 20262,775.002,895.002,765.002,775.002,775.00-0.18%95,200
Mar 10, 20262,740.002,795.002,695.002,780.002,780.004.32%45,600
Mar 9, 20262,570.002,685.002,535.002,665.002,665.00-3.79%116,600
Mar 6, 20262,695.002,840.002,695.002,770.002,770.002.40%128,600
Mar 5, 20262,645.002,765.002,610.002,705.002,705.007.34%165,800
Mar 4, 20262,645.002,700.002,495.002,520.002,520.00-7.35%189,800
Mar 3, 20262,890.002,905.002,720.002,720.002,720.00-6.37%125,200
Mar 2, 20262,900.002,955.002,840.002,905.002,905.00-2.68%114,800
Feb 27, 20262,960.003,075.002,925.002,985.002,985.001.53%115,200
Feb 26, 20262,900.003,050.002,885.002,940.002,940.001.38%173,400
Feb 25, 20263,085.003,090.002,880.002,900.002,900.00-4.92%167,600
Feb 24, 20263,140.003,185.003,000.003,050.003,050.00-7.29%233,800
Feb 20, 20263,440.003,610.003,245.003,290.003,290.00-5.73%285,800
Feb 19, 20263,550.003,825.003,400.003,490.003,490.00-2.92%661,800
Feb 18, 20263,195.003,595.003,155.003,595.003,595.0016.16%787,200
Feb 17, 20263,300.003,365.003,060.003,095.003,095.00-3.28%346,000
Feb 16, 20263,000.003,200.002,985.003,200.003,200.0018.52%390,000
Feb 13, 20262,810.002,865.002,690.002,700.002,700.00-6.41%135,400
Feb 12, 20262,915.002,935.002,835.002,885.002,885.00-2.20%91,000
Feb 10, 20262,875.003,005.002,870.002,950.002,950.002.08%111,400
Feb 9, 20263,060.003,080.002,860.002,890.002,890.00-2.36%173,400
Feb 6, 20262,795.002,965.002,715.002,960.002,960.003.14%178,000
Feb 5, 20262,915.002,915.002,825.002,870.002,870.00-1.20%72,800
Feb 4, 20263,050.003,050.002,890.002,905.002,905.00-4.28%107,800
Feb 3, 20262,970.003,085.002,900.003,035.003,035.003.94%142,800
Feb 2, 20262,915.003,040.002,900.002,920.002,920.001.92%119,000
Jan 30, 20262,905.002,935.002,810.002,865.002,865.00-3.05%117,600
Jan 29, 20262,990.002,995.002,910.002,955.002,955.000.51%138,600
Jan 28, 20263,030.003,155.002,930.002,940.002,940.00-4.08%182,400
Jan 27, 20262,985.003,120.002,950.003,065.003,065.003.72%146,600
Jan 26, 20263,030.003,090.002,940.002,955.002,955.00-2.48%98,200
Jan 23, 20262,870.003,135.002,870.003,030.003,030.005.39%220,600
Jan 22, 20263,105.003,105.002,860.002,875.002,875.00-6.66%212,800
Jan 21, 20262,965.003,195.002,960.003,080.003,080.00-209,800
Jan 20, 20263,305.003,360.003,055.003,080.003,080.00-7.23%324,200
Jan 19, 20263,225.003,435.003,145.003,320.003,320.00-0.15%263,200