ZenmuTech, Inc. (TYO:338A)
Japan · Delayed Price · Currency is JPY 1,980.00
-57.00 (-2.80%)
Jun 12, 2026, 3:30 PM JST
ZenmuTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 2,980.00 | 3,040.00 | 2,835.00 | 2,869.00 | 2,869.00 | -5.31% | 179,200 |
| May 13, 2026 | 2,880.00 | 3,105.00 | 2,876.00 | 3,030.00 | 3,030.00 | 3.95% | 146,400 |
| May 12, 2026 | 3,000.00 | 3,160.00 | 2,861.00 | 2,915.00 | 2,915.00 | -0.27% | 250,000 |
| May 11, 2026 | 2,950.00 | 3,030.00 | 2,890.00 | 2,923.00 | 2,923.00 | -2.40% | 167,100 |
| May 8, 2026 | 2,801.00 | 3,085.00 | 2,782.00 | 2,995.00 | 2,995.00 | 5.83% | 143,500 |
| May 7, 2026 | 2,900.00 | 2,900.00 | 2,747.00 | 2,830.00 | 2,830.00 | -1.08% | 103,000 |
| May 1, 2026 | 2,818.00 | 3,005.00 | 2,791.00 | 2,861.00 | 2,861.00 | 1.71% | 127,500 |
| Apr 30, 2026 | 2,820.00 | 2,849.00 | 2,796.00 | 2,813.00 | 2,813.00 | -1.78% | 49,100 |
| Apr 28, 2026 | 2,831.00 | 2,920.00 | 2,801.00 | 2,864.00 | 2,864.00 | 1.20% | 59,900 |
| Apr 27, 2026 | 2,950.00 | 2,950.00 | 2,820.00 | 2,830.00 | 2,830.00 | -3.25% | 96,300 |
| Apr 24, 2026 | 3,105.00 | 3,130.00 | 2,920.00 | 2,925.00 | 2,925.00 | -7.29% | 196,600 |
| Apr 23, 2026 | 3,145.00 | 3,360.00 | 2,956.00 | 3,155.00 | 3,155.00 | 7.50% | 427,000 |
| Apr 22, 2026 | 2,845.00 | 2,985.00 | 2,804.00 | 2,935.00 | 2,935.00 | 3.71% | 325,100 |
| Apr 21, 2026 | 2,875.00 | 2,927.00 | 2,783.00 | 2,830.00 | 2,830.00 | -1.84% | 118,200 |
| Apr 20, 2026 | 2,920.00 | 3,055.00 | 2,875.00 | 2,883.00 | 2,883.00 | -5.16% | 173,400 |
| Apr 17, 2026 | 2,831.00 | 3,245.00 | 2,830.00 | 3,040.00 | 3,040.00 | 7.00% | 470,600 |
| Apr 16, 2026 | 2,993.00 | 3,070.00 | 2,815.00 | 2,841.00 | 2,841.00 | -4.09% | 545,200 |
| Apr 15, 2026 | 2,587.00 | 2,962.00 | 2,550.00 | 2,962.00 | 2,962.00 | 20.31% | 192,900 |
| Apr 14, 2026 | 2,478.00 | 2,552.00 | 2,461.00 | 2,462.00 | 2,462.00 | 1.86% | 67,500 |
| Apr 13, 2026 | 2,475.00 | 2,475.00 | 2,395.00 | 2,417.00 | 2,417.00 | -2.34% | 63,000 |
| Apr 10, 2026 | 2,504.00 | 2,509.00 | 2,461.00 | 2,475.00 | 2,475.00 | -1.71% | 51,100 |
| Apr 9, 2026 | 2,634.00 | 2,634.00 | 2,514.00 | 2,518.00 | 2,518.00 | -4.40% | 77,700 |
| Apr 8, 2026 | 2,500.00 | 2,640.00 | 2,500.00 | 2,634.00 | 2,634.00 | 6.77% | 112,500 |
| Apr 7, 2026 | 2,504.00 | 2,606.00 | 2,450.00 | 2,467.00 | 2,467.00 | -1.28% | 69,800 |
| Apr 6, 2026 | 2,525.00 | 2,550.00 | 2,482.00 | 2,499.00 | 2,499.00 | 0.44% | 45,200 |
| Apr 3, 2026 | 2,501.00 | 2,528.00 | 2,465.00 | 2,488.00 | 2,488.00 | 0.73% | 53,100 |
| Apr 2, 2026 | 2,580.00 | 2,610.00 | 2,470.00 | 2,470.00 | 2,470.00 | -3.18% | 84,300 |
| Apr 1, 2026 | 2,635.00 | 2,669.00 | 2,506.00 | 2,551.00 | 2,551.00 | -1.39% | 103,900 |
| Mar 31, 2026 | 2,671.00 | 2,678.00 | 2,587.00 | 2,587.00 | 2,587.00 | -3.90% | 49,600 |