zig-zag,Inc. (TYO:340A)
Japan · Delayed Price · Currency is JPY 332.00
+1.00 (0.30%)
Aug 26, 2026, 3:30 PM JST
zig-zag,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 327.00 | 339.00 | 327.00 | 332.00 | 332.00 | 0.30% | 8,900 |
| Aug 25, 2026 | 325.00 | 332.00 | 325.00 | 331.00 | 331.00 | 0.30% | 7,200 |
| Aug 24, 2026 | 326.00 | 330.00 | 324.00 | 330.00 | 330.00 | 1.85% | 9,100 |
| Aug 21, 2026 | 322.00 | 325.00 | 320.00 | 324.00 | 324.00 | 0.62% | 9,900 |
| Aug 20, 2026 | 312.00 | 323.00 | 312.00 | 322.00 | 322.00 | 2.55% | 19,000 |
| Aug 19, 2026 | 308.00 | 314.00 | 308.00 | 314.00 | 314.00 | 1.62% | 5,800 |
| Aug 18, 2026 | 309.00 | 314.00 | 309.00 | 309.00 | 309.00 | -0.32% | 10,000 |
| Aug 17, 2026 | 309.00 | 314.00 | 309.00 | 310.00 | 310.00 | 0.32% | 14,900 |
| Aug 14, 2026 | 309.00 | 313.00 | 306.00 | 309.00 | 309.00 | - | 16,800 |
| Aug 13, 2026 | 309.00 | 314.00 | 307.00 | 309.00 | 309.00 | -0.32% | 13,000 |
| Aug 12, 2026 | 311.00 | 313.00 | 308.00 | 310.00 | 310.00 | -0.32% | 12,700 |
| Aug 10, 2026 | 305.00 | 311.00 | 305.00 | 311.00 | 311.00 | 1.97% | 22,300 |
| Aug 7, 2026 | 304.00 | 307.00 | 304.00 | 305.00 | 305.00 | 0.33% | 5,000 |
| Aug 6, 2026 | 304.00 | 310.00 | 304.00 | 304.00 | 304.00 | - | 7,000 |
| Aug 5, 2026 | 304.00 | 308.00 | 304.00 | 304.00 | 304.00 | 0.33% | 17,300 |
| Aug 4, 2026 | 302.00 | 303.00 | 301.00 | 303.00 | 303.00 | 0.33% | 4,900 |
| Aug 3, 2026 | 308.00 | 308.00 | 299.00 | 302.00 | 302.00 | -2.27% | 39,700 |
| Jul 31, 2026 | 308.00 | 309.00 | 305.00 | 309.00 | 309.00 | -0.64% | 9,100 |
| Jul 30, 2026 | 311.00 | 311.00 | 306.00 | 311.00 | 311.00 | -0.96% | 15,900 |
| Jul 29, 2026 | 310.00 | 325.00 | 310.00 | 314.00 | 314.00 | 1.62% | 36,800 |
| Jul 28, 2026 | 307.00 | 312.00 | 307.00 | 309.00 | 309.00 | - | 10,800 |
| Jul 27, 2026 | 306.00 | 311.00 | 306.00 | 309.00 | 309.00 | 0.32% | 13,200 |
| Jul 24, 2026 | 306.00 | 313.00 | 306.00 | 308.00 | 308.00 | -1.60% | 15,400 |
| Jul 23, 2026 | 307.00 | 316.00 | 307.00 | 313.00 | 313.00 | 0.97% | 27,400 |
| Jul 22, 2026 | 310.00 | 311.00 | 306.00 | 310.00 | 310.00 | - | 21,700 |
| Jul 21, 2026 | 306.00 | 312.00 | 306.00 | 310.00 | 310.00 | 0.65% | 22,000 |
| Jul 17, 2026 | 312.00 | 313.00 | 302.00 | 308.00 | 308.00 | -1.91% | 59,700 |
| Jul 16, 2026 | 319.00 | 320.00 | 313.00 | 314.00 | 314.00 | -2.18% | 43,500 |
| Jul 15, 2026 | 321.00 | 354.00 | 312.00 | 321.00 | 321.00 | -13.01% | 213,800 |
| Jul 14, 2026 | 351.00 | 373.00 | 344.00 | 369.00 | 369.00 | 3.36% | 53,200 |
| Jul 13, 2026 | 346.00 | 357.00 | 346.00 | 357.00 | 357.00 | 2.29% | 17,400 |
| Jul 10, 2026 | 345.00 | 353.00 | 345.00 | 349.00 | 349.00 | 1.16% | 13,300 |
| Jul 9, 2026 | 345.00 | 350.00 | 344.00 | 345.00 | 345.00 | -1.71% | 5,900 |
| Jul 8, 2026 | 367.00 | 367.00 | 346.00 | 351.00 | 351.00 | -4.62% | 24,900 |
| Jul 7, 2026 | 336.00 | 368.00 | 331.00 | 368.00 | 368.00 | 9.52% | 42,900 |
| Jul 6, 2026 | 337.00 | 379.00 | 330.00 | 336.00 | 336.00 | 3.07% | 187,300 |
| Jul 3, 2026 | 318.00 | 327.00 | 318.00 | 326.00 | 326.00 | 2.52% | 9,900 |
| Jul 2, 2026 | 316.00 | 321.00 | 315.00 | 318.00 | 318.00 | 0.63% | 14,000 |
| Jul 1, 2026 | 322.00 | 326.00 | 315.00 | 316.00 | 316.00 | -2.47% | 15,300 |
| Jun 30, 2026 | 318.00 | 325.00 | 318.00 | 324.00 | 324.00 | 1.57% | 9,300 |
| Jun 29, 2026 | 310.00 | 320.00 | 310.00 | 319.00 | 319.00 | 2.57% | 22,100 |
| Jun 26, 2026 | 317.00 | 317.00 | 311.00 | 311.00 | 311.00 | -1.58% | 10,300 |
| Jun 25, 2026 | 306.00 | 317.00 | 306.00 | 316.00 | 316.00 | 3.61% | 16,800 |
| Jun 24, 2026 | 305.00 | 310.00 | 304.00 | 305.00 | 305.00 | -0.65% | 22,700 |
| Jun 23, 2026 | 309.00 | 311.00 | 305.00 | 307.00 | 307.00 | -0.65% | 18,900 |
| Jun 22, 2026 | 305.00 | 315.00 | 305.00 | 309.00 | 309.00 | 0.32% | 36,400 |
| Jun 19, 2026 | 311.00 | 311.00 | 306.00 | 308.00 | 308.00 | -1.28% | 28,000 |
| Jun 18, 2026 | 320.00 | 320.00 | 312.00 | 312.00 | 312.00 | -2.50% | 18,300 |
| Jun 17, 2026 | 307.00 | 320.00 | 307.00 | 320.00 | 320.00 | 4.23% | 29,900 |
| Jun 16, 2026 | 309.00 | 311.00 | 303.00 | 307.00 | 307.00 | -2.23% | 85,900 |