ZenmuTech, Inc. (TYO:338A)
Japan · Delayed Price · Currency is JPY 5,560.00
+230.00 (4.32%)
Mar 10, 2026, 3:30 PM JST
ZenmuTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5,480.00 | 5,590.00 | 5,390.00 | 5,560.00 | 5,560.00 | 4.32% | 22,100 |
| Mar 9, 2026 | 5,140.00 | 5,370.00 | 5,070.00 | 5,330.00 | 5,330.00 | -3.79% | 58,300 |
| Mar 6, 2026 | 5,390.00 | 5,680.00 | 5,390.00 | 5,540.00 | 5,540.00 | 2.40% | 64,300 |
| Mar 5, 2026 | 5,290.00 | 5,530.00 | 5,220.00 | 5,410.00 | 5,410.00 | 7.34% | 82,900 |
| Mar 4, 2026 | 5,290.00 | 5,400.00 | 4,990.00 | 5,040.00 | 5,040.00 | -7.35% | 94,900 |
| Mar 3, 2026 | 5,780.00 | 5,810.00 | 5,440.00 | 5,440.00 | 5,440.00 | -6.37% | 62,600 |
| Mar 2, 2026 | 5,800.00 | 5,910.00 | 5,680.00 | 5,810.00 | 5,810.00 | -2.68% | 57,400 |
| Feb 27, 2026 | 5,920.00 | 6,150.00 | 5,850.00 | 5,970.00 | 5,970.00 | 1.53% | 57,600 |
| Feb 26, 2026 | 5,800.00 | 6,100.00 | 5,770.00 | 5,880.00 | 5,880.00 | 1.38% | 86,700 |
| Feb 25, 2026 | 6,170.00 | 6,180.00 | 5,760.00 | 5,800.00 | 5,800.00 | -4.92% | 83,800 |
| Feb 24, 2026 | 6,280.00 | 6,370.00 | 6,000.00 | 6,100.00 | 6,100.00 | -7.29% | 116,900 |
| Feb 20, 2026 | 6,880.00 | 7,220.00 | 6,490.00 | 6,580.00 | 6,580.00 | -5.73% | 142,900 |
| Feb 19, 2026 | 7,100.00 | 7,650.00 | 6,800.00 | 6,980.00 | 6,980.00 | -2.92% | 330,900 |
| Feb 18, 2026 | 6,390.00 | 7,190.00 | 6,310.00 | 7,190.00 | 7,190.00 | 16.16% | 393,600 |
| Feb 17, 2026 | 6,600.00 | 6,730.00 | 6,120.00 | 6,190.00 | 6,190.00 | -3.28% | 173,000 |
| Feb 16, 2026 | 6,000.00 | 6,400.00 | 5,970.00 | 6,400.00 | 6,400.00 | 18.52% | 195,000 |
| Feb 13, 2026 | 5,620.00 | 5,730.00 | 5,380.00 | 5,400.00 | 5,400.00 | -6.41% | 67,700 |
| Feb 12, 2026 | 5,830.00 | 5,870.00 | 5,670.00 | 5,770.00 | 5,770.00 | -2.20% | 45,500 |
| Feb 10, 2026 | 5,750.00 | 6,010.00 | 5,740.00 | 5,900.00 | 5,900.00 | 2.08% | 55,700 |
| Feb 9, 2026 | 6,120.00 | 6,160.00 | 5,720.00 | 5,780.00 | 5,780.00 | -2.36% | 86,700 |
| Feb 6, 2026 | 5,590.00 | 5,930.00 | 5,430.00 | 5,920.00 | 5,920.00 | 3.14% | 89,000 |
| Feb 5, 2026 | 5,830.00 | 5,830.00 | 5,650.00 | 5,740.00 | 5,740.00 | -1.20% | 36,400 |
| Feb 4, 2026 | 6,100.00 | 6,100.00 | 5,780.00 | 5,810.00 | 5,810.00 | -4.28% | 53,900 |
| Feb 3, 2026 | 5,940.00 | 6,170.00 | 5,800.00 | 6,070.00 | 6,070.00 | 3.94% | 71,400 |
| Feb 2, 2026 | 5,830.00 | 6,080.00 | 5,800.00 | 5,840.00 | 5,840.00 | 1.92% | 59,500 |
| Jan 30, 2026 | 5,810.00 | 5,870.00 | 5,620.00 | 5,730.00 | 5,730.00 | -3.05% | 58,800 |
| Jan 29, 2026 | 5,980.00 | 5,990.00 | 5,820.00 | 5,910.00 | 5,910.00 | 0.51% | 69,300 |
| Jan 28, 2026 | 6,060.00 | 6,310.00 | 5,860.00 | 5,880.00 | 5,880.00 | -4.08% | 91,200 |
| Jan 27, 2026 | 5,970.00 | 6,240.00 | 5,900.00 | 6,130.00 | 6,130.00 | 3.72% | 73,300 |
| Jan 26, 2026 | 6,060.00 | 6,180.00 | 5,880.00 | 5,910.00 | 5,910.00 | -2.48% | 49,100 |
| 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 |