Skip to main content
logo
zig-zag,Inc. (TYO:340A)
Japan flag Japan · Delayed Price · Currency is JPY
1,906.00
+101.00 (5.60%)
Aug 1, 2025, 3:30 PM JST

Vista Outdoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,810.001,936.001,802.001,906.001,906.005.60%148,200
Jul 31, 20251,828.001,850.001,788.001,805.001,805.00-0.66%65,000
Jul 30, 20251,802.001,858.001,757.001,817.001,817.003.95%145,600
Jul 29, 20251,722.001,749.001,688.001,748.001,748.002.94%113,000
Jul 28, 20251,683.001,719.001,652.001,698.001,698.003.98%137,300
Jul 25, 20251,660.001,710.001,630.001,633.001,633.00-0.67%97,800
Jul 24, 20251,620.001,664.001,618.001,644.001,644.001.80%94,000
Jul 23, 20251,671.001,685.001,604.001,615.001,615.00-3.00%280,500
Jul 22, 20251,700.001,744.001,663.001,665.001,665.00-1.89%280,500
Jul 18, 20251,745.001,750.001,652.001,697.001,697.00-245,600
Jul 17, 20251,745.001,750.001,652.001,697.001,697.00-2.47%250,700
Jul 16, 20251,811.001,857.001,694.001,740.001,740.00-10.36%714,300
Jul 15, 20251,941.001,941.001,941.001,941.001,941.00-20.48%14,700
Jul 14, 20252,552.002,600.002,438.002,441.002,441.00-3.13%174,800
Jul 11, 20252,576.002,593.002,501.002,520.002,520.00-2.17%64,600
Jul 10, 20252,555.002,615.002,516.002,576.002,576.002.67%57,400
Jul 9, 20252,566.002,566.002,455.002,509.002,509.00-0.28%64,700
Jul 8, 20252,429.002,550.002,429.002,516.002,516.003.33%50,900
Jul 7, 20252,513.002,529.002,420.002,435.002,435.00-1.77%81,000
Jul 4, 20252,365.002,520.002,365.002,479.002,479.004.16%50,200
Jul 3, 20252,390.002,452.002,330.002,380.002,380.00-2.46%120,000
Jul 2, 20252,518.002,793.002,283.002,440.002,440.00-2.83%416,700
Jul 1, 20252,458.002,569.002,422.002,511.002,511.004.23%111,900
Jun 30, 20252,249.002,420.002,248.002,409.002,409.007.50%74,600
Jun 27, 20252,230.002,260.002,213.002,241.002,241.001.04%50,300
Jun 26, 20252,215.002,264.002,215.002,218.002,218.00-0.63%27,700
Jun 25, 20252,276.002,276.002,165.002,232.002,232.000.09%32,400
Jun 24, 20252,228.002,288.002,228.002,230.002,230.00-25,400
Jun 23, 20252,159.002,230.002,112.002,230.002,230.000.95%45,900
Jun 20, 20252,282.002,339.002,209.002,209.002,209.00-3.37%51,000
Jun 19, 20252,340.002,399.002,286.002,286.002,286.00-1.47%55,300
Jun 18, 20252,350.002,353.002,259.002,320.002,320.00-1.61%50,400
Jun 17, 20252,262.002,399.002,220.002,358.002,358.005.79%100,900
Jun 16, 20252,226.002,290.002,200.002,229.002,229.001.09%48,700
Jun 13, 20252,338.002,349.002,092.002,205.002,205.00-5.20%164,500
Jun 12, 20252,351.002,383.002,300.002,326.002,326.00-1.06%41,300
Jun 11, 20252,322.002,359.002,185.002,351.002,351.001.73%69,200
Jun 10, 20252,270.002,349.002,270.002,311.002,311.001.94%50,600
Jun 9, 20252,320.002,350.002,220.002,267.002,267.00-1.31%46,700
Jun 6, 20252,278.002,338.002,203.002,297.002,297.001.19%55,400
Jun 5, 20252,227.002,340.002,158.002,270.002,270.004.27%67,200
Jun 4, 20252,198.002,270.002,119.002,177.002,177.00-0.14%57,200
Jun 3, 20252,300.002,340.002,167.002,180.002,180.00-3.45%48,600
Jun 2, 20252,100.002,279.002,052.002,258.002,258.008.45%67,900
May 30, 20252,145.002,145.002,076.002,082.002,082.00-3.16%20,300
May 29, 20252,097.002,152.002,065.002,150.002,150.001.22%34,000
May 28, 20252,060.002,140.002,020.002,124.002,124.004.63%38,500
May 27, 20252,069.002,134.002,015.002,030.002,030.00-0.54%26,600
May 26, 20252,023.002,065.002,003.002,041.002,041.000.94%33,000
May 23, 20252,166.002,247.001,969.002,022.002,022.00-6.17%117,800