ZenmuTech, Inc. (TYO:338A)
Japan · Delayed Price · Currency is JPY 4,700.00
+410.00 (9.56%)
Oct 16, 2026, 3:30 PM JST
ZenmuTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4,500.00 | 4,850.00 | 4,345.00 | 4,700.00 | 4,700.00 | 9.56% | 1,267,900 |
| Oct 15, 2026 | 4,410.00 | 4,550.00 | 4,275.00 | 4,290.00 | 4,290.00 | -8.53% | 668,800 |
| Oct 14, 2026 | 5,050.00 | 5,050.00 | 4,500.00 | 4,690.00 | 4,690.00 | -9.98% | 1,321,000 |
| Oct 13, 2026 | 5,040.00 | 5,460.00 | 4,735.00 | 5,210.00 | 5,210.00 | 9.57% | 2,231,400 |
| Oct 9, 2026 | 5,590.00 | 5,840.00 | 4,690.00 | 4,755.00 | 4,755.00 | -16.43% | 3,201,500 |
| Oct 8, 2026 | 5,550.00 | 5,690.00 | 5,500.00 | 5,690.00 | 5,690.00 | 14.03% | 645,600 |
| Oct 7, 2026 | 5,560.00 | 5,690.00 | 4,750.00 | 4,990.00 | 4,990.00 | 0.10% | 5,297,800 |
| Oct 6, 2026 | 4,745.00 | 4,985.00 | 4,745.00 | 4,985.00 | 4,985.00 | 16.34% | 804,600 |
| Oct 5, 2026 | 4,450.00 | 4,730.00 | 4,170.00 | 4,285.00 | 4,285.00 | 5.54% | 2,509,700 |
| Oct 2, 2026 | 4,105.00 | 4,205.00 | 3,805.00 | 4,060.00 | 4,060.00 | 1.25% | 2,818,100 |
| Oct 1, 2026 | 3,450.00 | 4,010.00 | 3,310.00 | 4,010.00 | 4,010.00 | 21.15% | 2,573,300 |
| Sep 30, 2026 | 2,910.00 | 3,310.00 | 2,860.00 | 3,310.00 | 3,310.00 | 17.79% | 677,400 |
| Sep 29, 2026 | 3,090.00 | 3,110.00 | 2,800.00 | 2,810.00 | 2,810.00 | -6.95% | 528,700 |
| Sep 28, 2026 | 3,175.00 | 3,300.00 | 3,020.00 | 3,020.00 | 3,020.00 | -1.31% | 351,200 |
| 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 |