zig-zag,Inc. (TYO:340A)
Japan · Delayed Price · Currency is JPY 328.00
0.00 (0.00%)
Oct 9, 2026, 3:30 PM JST
zig-zag,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 331.00 | 331.00 | 326.00 | 328.00 | 328.00 | - | 9,400 |
| Oct 8, 2026 | 330.00 | 337.00 | 328.00 | 328.00 | 328.00 | -2.09% | 5,700 |
| Oct 7, 2026 | 338.00 | 338.00 | 331.00 | 335.00 | 335.00 | -0.89% | 2,400 |
| Oct 6, 2026 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | 0.30% | 6,200 |
| Oct 5, 2026 | 338.00 | 339.00 | 336.00 | 337.00 | 337.00 | -0.30% | 4,200 |
| Oct 2, 2026 | 336.00 | 338.00 | 328.00 | 338.00 | 338.00 | 0.60% | 9,500 |
| Oct 1, 2026 | 332.00 | 336.00 | 329.00 | 336.00 | 336.00 | 0.90% | 13,800 |
| Sep 30, 2026 | 324.00 | 333.00 | 324.00 | 333.00 | 333.00 | 1.83% | 10,400 |
| Sep 29, 2026 | 319.00 | 327.00 | 319.00 | 327.00 | 327.00 | 2.19% | 6,800 |
| Sep 28, 2026 | 324.00 | 328.00 | 320.00 | 320.00 | 320.00 | - | 7,100 |
| Sep 25, 2026 | 318.00 | 325.00 | 318.00 | 320.00 | 320.00 | 0.31% | 4,300 |
| Sep 24, 2026 | 315.00 | 323.00 | 315.00 | 319.00 | 319.00 | 1.92% | 8,200 |
| Sep 18, 2026 | 316.00 | 323.00 | 313.00 | 313.00 | 313.00 | -2.19% | 8,400 |
| Sep 17, 2026 | 319.00 | 323.00 | 316.00 | 320.00 | 320.00 | 1.91% | 6,400 |
| Sep 16, 2026 | 326.00 | 326.00 | 312.00 | 314.00 | 314.00 | -3.38% | 12,400 |
| Sep 15, 2026 | 328.00 | 328.00 | 317.00 | 325.00 | 325.00 | -0.91% | 9,700 |
| Sep 14, 2026 | 320.00 | 328.00 | 320.00 | 328.00 | 328.00 | 2.50% | 4,700 |
| Sep 11, 2026 | 320.00 | 329.00 | 320.00 | 320.00 | 320.00 | -0.62% | 8,900 |
| Sep 10, 2026 | 320.00 | 325.00 | 320.00 | 322.00 | 322.00 | -0.31% | 5,700 |
| Sep 9, 2026 | 318.00 | 325.00 | 318.00 | 323.00 | 323.00 | 0.94% | 4,300 |
| Sep 8, 2026 | 318.00 | 325.00 | 317.00 | 320.00 | 320.00 | - | 4,500 |
| Sep 7, 2026 | 318.00 | 324.00 | 318.00 | 320.00 | 320.00 | 0.63% | 6,400 |
| Sep 4, 2026 | 320.00 | 337.00 | 313.00 | 318.00 | 318.00 | -1.55% | 27,200 |
| Sep 3, 2026 | 315.00 | 325.00 | 315.00 | 323.00 | 323.00 | 1.25% | 6,800 |
| Sep 2, 2026 | 316.00 | 325.00 | 315.00 | 319.00 | 319.00 | -0.31% | 9,100 |
| Sep 1, 2026 | 321.00 | 330.00 | 320.00 | 320.00 | 320.00 | -2.44% | 10,600 |
| Aug 31, 2026 | 332.00 | 338.00 | 322.00 | 328.00 | 328.00 | -1.80% | 15,500 |
| Aug 28, 2026 | 337.00 | 340.00 | 330.00 | 334.00 | 334.00 | -1.18% | 13,400 |
| Aug 27, 2026 | 332.00 | 339.00 | 332.00 | 338.00 | 338.00 | 1.81% | 6,800 |
| 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 |