ZenmuTech, Inc. (TYO:338A)
Japan · Delayed Price · Currency is JPY 2,308.00
+198.00 (9.38%)
Jul 27, 2026, 3:30 PM JST
ZenmuTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 2,129.00 | 2,232.00 | 2,100.00 | 2,160.00 | 2,160.00 | 3.15% | 29,700 |
| Jul 9, 2026 | 2,132.00 | 2,139.00 | 2,076.00 | 2,094.00 | 2,094.00 | -1.27% | 20,100 |
| Jul 8, 2026 | 2,186.00 | 2,205.00 | 2,096.00 | 2,121.00 | 2,121.00 | -2.26% | 33,900 |
| Jul 7, 2026 | 2,389.00 | 2,393.00 | 2,166.00 | 2,170.00 | 2,170.00 | -11.03% | 75,000 |
| Jul 6, 2026 | 2,312.00 | 2,474.00 | 2,290.00 | 2,439.00 | 2,439.00 | 5.63% | 107,800 |
| Jul 3, 2026 | 2,173.00 | 2,323.00 | 2,122.00 | 2,309.00 | 2,309.00 | 7.15% | 105,400 |
| Jul 2, 2026 | 2,010.00 | 2,246.00 | 2,000.00 | 2,155.00 | 2,155.00 | 9.17% | 129,700 |
| Jul 1, 2026 | 2,018.00 | 2,040.00 | 1,955.00 | 1,974.00 | 1,974.00 | -3.00% | 28,100 |
| Jun 30, 2026 | 2,001.00 | 2,050.00 | 1,993.00 | 2,035.00 | 2,035.00 | 1.29% | 13,800 |
| Jun 29, 2026 | 1,928.00 | 2,051.00 | 1,928.00 | 2,009.00 | 2,009.00 | 5.79% | 54,400 |
| Jun 26, 2026 | 1,980.00 | 1,983.00 | 1,890.00 | 1,899.00 | 1,899.00 | -5.90% | 57,800 |
| Jun 25, 2026 | 2,060.00 | 2,062.00 | 1,985.00 | 2,018.00 | 2,018.00 | -0.39% | 46,400 |
| Jun 24, 2026 | 1,989.00 | 2,068.00 | 1,989.00 | 2,026.00 | 2,026.00 | 1.96% | 47,500 |
| Jun 23, 2026 | 2,090.00 | 2,090.00 | 1,980.00 | 1,987.00 | 1,987.00 | -3.03% | 56,700 |
| Jun 22, 2026 | 1,979.00 | 2,090.00 | 1,968.00 | 2,049.00 | 2,049.00 | 4.97% | 69,000 |
| Jun 19, 2026 | 2,100.00 | 2,100.00 | 1,943.00 | 1,952.00 | 1,952.00 | -7.92% | 65,400 |
| Jun 18, 2026 | 2,030.00 | 2,134.00 | 1,966.00 | 2,120.00 | 2,120.00 | 5.26% | 80,600 |
| Jun 17, 2026 | 1,943.00 | 2,030.00 | 1,925.00 | 2,014.00 | 2,014.00 | 4.35% | 46,500 |
| Jun 16, 2026 | 1,998.00 | 1,998.00 | 1,904.00 | 1,930.00 | 1,930.00 | -3.84% | 74,900 |
| Jun 15, 2026 | 2,007.00 | 2,075.00 | 1,986.00 | 2,007.00 | 2,007.00 | 1.36% | 50,600 |
| Jun 12, 2026 | 2,022.00 | 2,049.00 | 1,977.00 | 1,980.00 | 1,980.00 | -2.80% | 70,400 |
| Jun 11, 2026 | 2,052.00 | 2,069.00 | 2,028.00 | 2,037.00 | 2,037.00 | -1.59% | 39,400 |
| Jun 10, 2026 | 2,098.00 | 2,109.00 | 2,050.00 | 2,070.00 | 2,070.00 | -0.96% | 47,500 |
| Jun 9, 2026 | 2,192.00 | 2,213.00 | 2,090.00 | 2,090.00 | 2,090.00 | -3.51% | 54,000 |
| Jun 8, 2026 | 2,174.00 | 2,210.00 | 2,108.00 | 2,166.00 | 2,166.00 | -2.61% | 57,100 |
| Jun 5, 2026 | 2,140.00 | 2,269.00 | 2,121.00 | 2,224.00 | 2,224.00 | 5.85% | 84,900 |
| Jun 4, 2026 | 2,120.00 | 2,154.00 | 2,046.00 | 2,101.00 | 2,101.00 | -3.18% | 75,800 |
| Jun 3, 2026 | 2,262.00 | 2,270.00 | 2,130.00 | 2,170.00 | 2,170.00 | -2.86% | 121,000 |
| Jun 2, 2026 | 2,383.00 | 2,395.00 | 2,177.00 | 2,234.00 | 2,234.00 | -5.58% | 140,700 |
| Jun 1, 2026 | 2,500.00 | 2,561.00 | 2,335.00 | 2,366.00 | 2,366.00 | -4.56% | 139,200 |
| May 29, 2026 | 2,627.00 | 2,644.00 | 2,479.00 | 2,479.00 | 2,479.00 | -3.84% | 135,900 |
| May 28, 2026 | 2,649.00 | 2,690.00 | 2,525.00 | 2,578.00 | 2,578.00 | -2.75% | 75,700 |
| May 27, 2026 | 2,832.00 | 2,832.00 | 2,650.00 | 2,651.00 | 2,651.00 | -6.26% | 139,000 |
| May 26, 2026 | 2,987.00 | 2,987.00 | 2,820.00 | 2,828.00 | 2,828.00 | -5.39% | 104,200 |
| May 25, 2026 | 3,020.00 | 3,025.00 | 2,955.00 | 2,989.00 | 2,989.00 | -0.20% | 64,200 |
| May 22, 2026 | 2,932.00 | 3,030.00 | 2,880.00 | 2,995.00 | 2,995.00 | 3.06% | 119,100 |
| May 21, 2026 | 2,943.00 | 3,025.00 | 2,902.00 | 2,906.00 | 2,906.00 | -0.10% | 76,500 |
| May 20, 2026 | 3,155.00 | 3,210.00 | 2,836.00 | 2,909.00 | 2,909.00 | -8.67% | 142,900 |
| May 19, 2026 | 3,110.00 | 3,340.00 | 3,110.00 | 3,185.00 | 3,185.00 | 4.26% | 193,100 |
| May 18, 2026 | 3,055.00 | 3,190.00 | 2,964.00 | 3,055.00 | 3,055.00 | 4.55% | 131,100 |
| May 15, 2026 | 2,769.00 | 3,110.00 | 2,763.00 | 2,922.00 | 2,922.00 | 1.85% | 209,600 |