ZenmuTech, Inc. (TYO:338A)
Japan · Delayed Price · Currency is JPY 2,517.00
+174.00 (7.43%)
Sep 3, 2026, 3:30 PM JST
ZenmuTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2,393.00 | 2,402.00 | 2,288.00 | 2,322.00 | - | -0.90% | 164,900 |
| 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 |
| 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 |