Skip to main content
logo
ZenmuTech, Inc. (TYO:338A)
Japan flag Japan · Delayed Price · Currency is JPY
2,896.00
-289.00 (-9.07%)
May 20, 2026, 12:44 PM JST

ZenmuTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20263,155.003,210.002,885.002,909.00--8.67%90,000
May 19, 20263,110.003,340.003,110.003,185.003,185.004.26%193,100
May 18, 20263,055.003,190.002,964.003,055.003,055.004.55%131,100
May 15, 20262,769.003,110.002,763.002,922.002,922.001.85%209,600
May 14, 20262,980.003,040.002,835.002,869.002,869.00-5.31%179,200
May 13, 20262,880.003,105.002,876.003,030.003,030.003.95%146,400
May 12, 20263,000.003,160.002,861.002,915.002,915.00-0.27%250,000
May 11, 20262,950.003,030.002,890.002,923.002,923.00-2.40%167,100
May 8, 20262,801.003,085.002,782.002,995.002,995.005.83%143,500
May 7, 20262,900.002,900.002,747.002,830.002,830.00-1.08%103,000
May 1, 20262,818.003,005.002,791.002,861.002,861.001.71%127,500
Apr 30, 20262,820.002,849.002,796.002,813.002,813.00-1.78%49,100
Apr 28, 20262,831.002,920.002,801.002,864.002,864.001.20%59,900
Apr 27, 20262,950.002,950.002,820.002,830.002,830.00-3.25%96,300
Apr 24, 20263,105.003,130.002,920.002,925.002,925.00-7.29%196,600
Apr 23, 20263,145.003,360.002,956.003,155.003,155.007.50%427,000
Apr 22, 20262,845.002,985.002,804.002,935.002,935.003.71%325,100
Apr 21, 20262,875.002,927.002,783.002,830.002,830.00-1.84%118,200
Apr 20, 20262,920.003,055.002,875.002,883.002,883.00-5.16%173,400
Apr 17, 20262,831.003,245.002,830.003,040.003,040.007.00%470,600
Apr 16, 20262,993.003,070.002,815.002,841.002,841.00-4.09%545,200
Apr 15, 20262,587.002,962.002,550.002,962.002,962.0020.31%192,900
Apr 14, 20262,478.002,552.002,461.002,462.002,462.001.86%67,500
Apr 13, 20262,475.002,475.002,395.002,417.002,417.00-2.34%63,000
Apr 10, 20262,504.002,509.002,461.002,475.002,475.00-1.71%51,100
Apr 9, 20262,634.002,634.002,514.002,518.002,518.00-4.40%77,700
Apr 8, 20262,500.002,640.002,500.002,634.002,634.006.77%112,500
Apr 7, 20262,504.002,606.002,450.002,467.002,467.00-1.28%69,800
Apr 6, 20262,525.002,550.002,482.002,499.002,499.000.44%45,200
Apr 3, 20262,501.002,528.002,465.002,488.002,488.000.73%53,100
Apr 2, 20262,580.002,610.002,470.002,470.002,470.00-3.18%84,300
Apr 1, 20262,635.002,669.002,506.002,551.002,551.00-1.39%103,900
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