zig-zag,Inc. (TYO:340A)
Japan · Delayed Price · Currency is JPY 378.00
+9.00 (2.44%)
Apr 2, 2026, 9:43 AM JST
zig-zag,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 355.00 | 371.00 | 355.00 | 369.00 | 369.00 | 3.65% | 32,000 |
| Mar 31, 2026 | 352.00 | 357.00 | 348.00 | 356.00 | 356.00 | 1.14% | 19,300 |
| Mar 30, 2026 | 358.00 | 360.00 | 350.00 | 352.00 | 352.00 | -1.40% | 24,300 |
| Mar 27, 2026 | 358.00 | 365.00 | 357.00 | 357.00 | 357.00 | -1.38% | 16,700 |
| Mar 26, 2026 | 376.00 | 376.00 | 362.00 | 362.00 | 362.00 | -1.63% | 7,100 |
| Mar 25, 2026 | 366.00 | 378.00 | 358.00 | 368.00 | 368.00 | 0.55% | 38,800 |
| Mar 24, 2026 | 369.00 | 369.00 | 358.00 | 366.00 | 366.00 | 2.81% | 17,400 |
| Mar 23, 2026 | 359.00 | 367.00 | 342.00 | 356.00 | 356.00 | -5.07% | 64,600 |
| Mar 19, 2026 | 382.00 | 385.00 | 375.00 | 375.00 | 375.00 | -3.85% | 11,200 |
| Mar 18, 2026 | 381.00 | 390.00 | 381.00 | 390.00 | 390.00 | 2.09% | 10,700 |
| Mar 17, 2026 | 382.00 | 384.00 | 378.00 | 382.00 | 382.00 | -1.04% | 15,500 |
| Mar 16, 2026 | 379.00 | 390.00 | 379.00 | 386.00 | 386.00 | -0.26% | 21,200 |
| Mar 13, 2026 | 368.00 | 395.00 | 368.00 | 387.00 | 387.00 | 2.93% | 41,000 |
| Mar 12, 2026 | 379.00 | 380.00 | 367.00 | 376.00 | 376.00 | -2.34% | 37,900 |
| Mar 11, 2026 | 382.00 | 389.00 | 382.00 | 385.00 | 385.00 | 1.85% | 16,800 |
| Mar 10, 2026 | 368.00 | 378.00 | 368.00 | 378.00 | 378.00 | 3.85% | 28,700 |
| Mar 9, 2026 | 363.00 | 371.00 | 357.00 | 364.00 | 364.00 | -5.45% | 100,300 |
| Mar 6, 2026 | 379.00 | 388.00 | 379.00 | 385.00 | 385.00 | 0.52% | 35,600 |
| Mar 5, 2026 | 380.00 | 388.00 | 378.00 | 383.00 | 383.00 | 3.79% | 66,300 |
| Mar 4, 2026 | 375.00 | 382.00 | 365.00 | 369.00 | 369.00 | -5.38% | 68,900 |
| Mar 3, 2026 | 413.00 | 413.00 | 390.00 | 390.00 | 390.00 | -4.65% | 54,200 |
| Mar 2, 2026 | 415.00 | 415.00 | 404.00 | 409.00 | 409.00 | -1.92% | 34,400 |
| Feb 27, 2026 | 401.00 | 417.00 | 400.00 | 417.00 | 417.00 | 3.99% | 41,600 |
| Feb 26, 2026 | 400.00 | 403.00 | 396.00 | 401.00 | 401.00 | -0.50% | 26,000 |
| Feb 25, 2026 | 408.00 | 408.00 | 401.00 | 403.00 | 403.00 | 0.75% | 31,600 |
| Feb 24, 2026 | 411.00 | 414.00 | 398.00 | 400.00 | 400.00 | -2.68% | 77,000 |
| Feb 20, 2026 | 391.00 | 411.00 | 389.00 | 411.00 | 411.00 | 4.05% | 96,500 |
| Feb 19, 2026 | 397.00 | 398.00 | 392.00 | 395.00 | 395.00 | - | 23,600 |
| Feb 18, 2026 | 390.00 | 399.00 | 390.00 | 395.00 | 395.00 | 0.51% | 37,000 |
| Feb 17, 2026 | 378.00 | 395.00 | 378.00 | 393.00 | 393.00 | 3.42% | 78,200 |
| Feb 16, 2026 | 376.00 | 387.00 | 372.00 | 380.00 | 380.00 | 2.70% | 54,600 |
| Feb 13, 2026 | 379.00 | 383.00 | 370.00 | 370.00 | 370.00 | -2.12% | 48,800 |
| Feb 12, 2026 | 375.00 | 383.00 | 375.00 | 378.00 | 378.00 | 0.27% | 68,800 |
| Feb 10, 2026 | 369.00 | 377.00 | 369.00 | 377.00 | 377.00 | 2.17% | 33,700 |
| Feb 9, 2026 | 371.00 | 372.00 | 365.00 | 369.00 | 369.00 | - | 17,200 |
| Feb 6, 2026 | 371.00 | 371.00 | 366.00 | 369.00 | 369.00 | -1.34% | 26,100 |
| Feb 5, 2026 | 369.00 | 376.00 | 368.00 | 374.00 | 374.00 | 0.81% | 44,100 |
| Feb 4, 2026 | 370.00 | 372.00 | 363.00 | 371.00 | 371.00 | 0.54% | 39,900 |
| Feb 3, 2026 | 361.00 | 375.00 | 361.00 | 369.00 | 369.00 | 1.37% | 46,200 |
| Feb 2, 2026 | 365.00 | 367.00 | 363.00 | 364.00 | 364.00 | -0.27% | 28,300 |
| Jan 30, 2026 | 365.00 | 370.00 | 362.00 | 365.00 | 365.00 | -0.82% | 75,100 |
| Jan 29, 2026 | 365.00 | 379.00 | 361.00 | 368.00 | 368.00 | - | 89,500 |
| Jan 28, 2026 | 376.00 | 377.00 | 367.00 | 368.00 | 368.00 | -1.87% | 56,800 |
| Jan 27, 2026 | 383.00 | 383.00 | 374.00 | 375.00 | 375.00 | -2.09% | 83,000 |
| Jan 26, 2026 | 385.00 | 389.00 | 383.00 | 383.00 | 383.00 | -2.30% | 29,200 |
| Jan 23, 2026 | 386.00 | 394.00 | 386.00 | 392.00 | 392.00 | 2.08% | 48,000 |
| Jan 22, 2026 | 382.00 | 385.00 | 379.00 | 384.00 | 384.00 | 1.32% | 35,400 |
| Jan 21, 2026 | 379.00 | 383.00 | 376.00 | 379.00 | 379.00 | -0.79% | 27,500 |
| Jan 20, 2026 | 382.00 | 385.00 | 378.00 | 382.00 | 382.00 | - | 20,500 |
| Jan 19, 2026 | 380.00 | 383.00 | 374.00 | 382.00 | 382.00 | -0.52% | 50,900 |