ZenmuTech, Inc. (TYO:338A)
Japan · Delayed Price · Currency is JPY 3,060.00
-170.00 (-5.26%)
Sep 25, 2026, 3:30 PM JST
ZenmuTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3,215.00 | 3,215.00 | 3,025.00 | 3,060.00 | 3,060.00 | -5.26% | 295,200 |
| Sep 24, 2026 | 3,350.00 | 3,390.00 | 3,185.00 | 3,230.00 | 3,230.00 | -5.56% | 460,700 |
| Sep 18, 2026 | 3,140.00 | 3,500.00 | 3,035.00 | 3,420.00 | 3,420.00 | 8.40% | 1,052,600 |
| Sep 17, 2026 | 2,940.00 | 3,435.00 | 2,905.00 | 3,155.00 | 3,155.00 | 6.91% | 1,278,200 |
| Sep 16, 2026 | 3,050.00 | 3,290.00 | 2,939.00 | 2,951.00 | 2,951.00 | -4.81% | 738,200 |
| Sep 15, 2026 | 3,420.00 | 3,580.00 | 3,100.00 | 3,100.00 | 3,100.00 | -0.48% | 1,198,200 |
| Sep 14, 2026 | 3,315.00 | 3,500.00 | 2,931.00 | 3,115.00 | 3,115.00 | -4.30% | 2,119,800 |
| Sep 11, 2026 | 2,654.00 | 3,255.00 | 2,525.00 | 3,255.00 | 3,255.00 | 18.19% | 1,308,200 |
| Sep 10, 2026 | 2,650.00 | 2,900.00 | 2,650.00 | 2,754.00 | 2,754.00 | -0.04% | 791,500 |
| Sep 9, 2026 | 2,420.00 | 2,866.00 | 2,392.00 | 2,755.00 | 2,755.00 | 15.27% | 993,000 |
| Sep 8, 2026 | 2,527.00 | 2,592.00 | 2,375.00 | 2,390.00 | 2,390.00 | -8.78% | 560,300 |
| Sep 7, 2026 | 2,715.00 | 3,090.00 | 2,571.00 | 2,620.00 | 2,620.00 | -2.82% | 1,723,600 |
| Sep 4, 2026 | 2,517.00 | 2,988.00 | 2,494.00 | 2,696.00 | 2,696.00 | 7.11% | 2,094,000 |
| Sep 3, 2026 | 2,393.00 | 2,742.00 | 2,280.00 | 2,517.00 | 2,517.00 | 7.43% | 1,573,300 |
| Sep 2, 2026 | 2,335.00 | 2,635.00 | 2,335.00 | 2,343.00 | 2,343.00 | 9.74% | 1,343,900 |
| Sep 1, 2026 | 2,290.00 | 2,322.00 | 2,113.00 | 2,135.00 | 2,135.00 | -8.13% | 105,000 |
| Aug 31, 2026 | 2,190.00 | 2,341.00 | 2,125.00 | 2,324.00 | 2,324.00 | 6.02% | 100,200 |
| Aug 28, 2026 | 2,196.00 | 2,273.00 | 2,159.00 | 2,192.00 | 2,192.00 | 0.18% | 44,300 |
| Aug 27, 2026 | 2,092.00 | 2,188.00 | 2,075.00 | 2,188.00 | 2,188.00 | 4.49% | 56,300 |
| Aug 26, 2026 | 2,073.00 | 2,135.00 | 2,073.00 | 2,094.00 | 2,094.00 | 1.01% | 19,600 |
| Aug 25, 2026 | 2,097.00 | 2,097.00 | 2,025.00 | 2,073.00 | 2,073.00 | 0.14% | 25,800 |
| Aug 24, 2026 | 1,981.00 | 2,150.00 | 1,976.00 | 2,070.00 | 2,070.00 | 4.44% | 73,100 |
| Aug 21, 2026 | 1,958.00 | 1,982.00 | 1,936.00 | 1,982.00 | 1,982.00 | -0.55% | 21,400 |
| Aug 20, 2026 | 1,932.00 | 2,036.00 | 1,930.00 | 1,993.00 | 1,993.00 | 3.32% | 47,700 |
| Aug 19, 2026 | 1,972.00 | 1,990.00 | 1,922.00 | 1,929.00 | 1,929.00 | -2.62% | 53,300 |
| Aug 18, 2026 | 2,007.00 | 2,031.00 | 1,980.00 | 1,981.00 | 1,981.00 | -2.17% | 64,300 |
| Aug 17, 2026 | 2,060.00 | 2,099.00 | 1,999.00 | 2,025.00 | 2,025.00 | -0.88% | 70,900 |
| Aug 14, 2026 | 2,000.00 | 2,100.00 | 2,000.00 | 2,043.00 | 2,043.00 | -3.50% | 79,200 |
| Aug 13, 2026 | 2,186.00 | 2,194.00 | 2,069.00 | 2,117.00 | 2,117.00 | -1.95% | 58,500 |
| Aug 12, 2026 | 2,145.00 | 2,179.00 | 2,135.00 | 2,159.00 | 2,159.00 | 1.74% | 16,500 |
| Aug 10, 2026 | 2,092.00 | 2,146.00 | 2,088.00 | 2,122.00 | 2,122.00 | - | 19,300 |
| Aug 7, 2026 | 2,102.00 | 2,125.00 | 2,070.00 | 2,122.00 | 2,122.00 | 0.52% | 12,700 |
| Aug 6, 2026 | 2,148.00 | 2,148.00 | 2,095.00 | 2,111.00 | 2,111.00 | -0.85% | 12,100 |
| Aug 5, 2026 | 2,101.00 | 2,135.00 | 2,090.00 | 2,129.00 | 2,129.00 | 2.60% | 19,100 |
| Aug 4, 2026 | 2,078.00 | 2,120.00 | 2,070.00 | 2,075.00 | 2,075.00 | -0.29% | 18,400 |
| Aug 3, 2026 | 2,070.00 | 2,098.00 | 2,042.00 | 2,081.00 | 2,081.00 | -0.90% | 20,000 |
| Jul 31, 2026 | 2,116.00 | 2,160.00 | 2,040.00 | 2,100.00 | 2,100.00 | 1.65% | 42,200 |
| Jul 30, 2026 | 2,100.00 | 2,124.00 | 2,058.00 | 2,066.00 | 2,066.00 | -1.29% | 41,000 |
| Jul 29, 2026 | 2,213.00 | 2,230.00 | 2,080.00 | 2,093.00 | 2,093.00 | -5.81% | 56,900 |
| Jul 28, 2026 | 2,258.00 | 2,294.00 | 2,190.00 | 2,222.00 | 2,222.00 | -3.73% | 53,800 |
| Jul 27, 2026 | 2,190.00 | 2,308.00 | 2,176.00 | 2,308.00 | 2,308.00 | 9.38% | 68,800 |
| Jul 24, 2026 | 2,090.00 | 2,148.00 | 2,049.00 | 2,110.00 | 2,110.00 | 0.96% | 32,900 |
| Jul 23, 2026 | 2,135.00 | 2,140.00 | 2,036.00 | 2,090.00 | 2,090.00 | 2.85% | 38,000 |
| Jul 22, 2026 | 2,082.00 | 2,110.00 | 2,011.00 | 2,032.00 | 2,032.00 | -3.47% | 43,200 |
| Jul 21, 2026 | 2,055.00 | 2,125.00 | 2,055.00 | 2,105.00 | 2,105.00 | 0.91% | 14,800 |
| Jul 17, 2026 | 2,150.00 | 2,170.00 | 2,049.00 | 2,086.00 | 2,086.00 | -4.05% | 45,700 |
| Jul 16, 2026 | 2,151.00 | 2,207.00 | 2,145.00 | 2,174.00 | 2,174.00 | -1.00% | 16,700 |
| Jul 15, 2026 | 2,165.00 | 2,196.00 | 2,130.00 | 2,196.00 | 2,196.00 | 1.39% | 20,100 |
| Jul 14, 2026 | 2,111.00 | 2,171.00 | 2,111.00 | 2,166.00 | 2,166.00 | 0.74% | 16,300 |
| Jul 13, 2026 | 2,160.00 | 2,222.00 | 2,122.00 | 2,150.00 | 2,150.00 | -0.46% | 33,500 |