zig-zag,Inc. (TYO:340A)
Japan · Delayed Price · Currency is JPY 311.00
-3.00 (-0.96%)
Jul 30, 2026, 3:30 PM JST
zig-zag,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 311.00 | 314.00 | 311.00 | 314.00 | - | - | 37,200 |
| 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 |
| Jun 15, 2026 | 313.00 | 328.00 | 313.00 | 314.00 | 314.00 | 0.32% | 35,800 |
| Jun 12, 2026 | 322.00 | 323.00 | 312.00 | 313.00 | 313.00 | -5.15% | 43,100 |
| Jun 11, 2026 | 328.00 | 330.00 | 308.00 | 330.00 | 330.00 | 3.13% | 79,400 |
| Jun 10, 2026 | 335.00 | 335.00 | 319.00 | 320.00 | 320.00 | -4.48% | 45,700 |
| Jun 9, 2026 | 334.00 | 340.00 | 329.00 | 335.00 | 335.00 | -0.30% | 50,400 |
| Jun 8, 2026 | 337.00 | 347.00 | 336.00 | 336.00 | 336.00 | -3.45% | 28,200 |
| Jun 5, 2026 | 345.00 | 357.00 | 345.00 | 348.00 | 348.00 | 0.87% | 47,600 |
| Jun 4, 2026 | 347.00 | 353.00 | 337.00 | 345.00 | 345.00 | -2.82% | 98,800 |
| Jun 3, 2026 | 355.00 | 357.00 | 348.00 | 355.00 | 355.00 | - | 26,200 |
| Jun 2, 2026 | 363.00 | 369.00 | 353.00 | 355.00 | 355.00 | -4.31% | 20,700 |
| Jun 1, 2026 | 365.00 | 371.00 | 364.00 | 371.00 | 371.00 | - | 33,600 |
| May 29, 2026 | 355.00 | 375.00 | 355.00 | 371.00 | 371.00 | 4.80% | 25,600 |
| May 28, 2026 | 347.00 | 355.00 | 347.00 | 354.00 | 354.00 | - | 7,400 |
| May 27, 2026 | 357.00 | 361.00 | 354.00 | 354.00 | 354.00 | -3.01% | 17,800 |
| May 26, 2026 | 357.00 | 367.00 | 357.00 | 365.00 | 365.00 | - | 21,200 |
| May 25, 2026 | 353.00 | 365.00 | 343.00 | 365.00 | 365.00 | 3.11% | 46,800 |
| May 22, 2026 | 349.00 | 357.00 | 348.00 | 354.00 | 354.00 | - | 17,600 |
| May 21, 2026 | 354.00 | 361.00 | 354.00 | 354.00 | 354.00 | - | 17,600 |