zig-zag,Inc. (TYO:340A)
Japan · Delayed Price · Currency is JPY 354.00
-9.00 (-2.48%)
May 20, 2026, 11:30 AM JST
zig-zag,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 370.00 | 375.00 | 359.00 | 359.00 | - | -2.45% | 32,700 |
| May 18, 2026 | 376.00 | 379.00 | 366.00 | 368.00 | 368.00 | -2.90% | 63,600 |
| May 15, 2026 | 379.00 | 381.00 | 377.00 | 379.00 | 379.00 | -0.26% | 19,800 |
| May 14, 2026 | 385.00 | 385.00 | 375.00 | 380.00 | 380.00 | -1.55% | 44,300 |
| May 13, 2026 | 386.00 | 387.00 | 382.00 | 386.00 | 386.00 | - | 35,200 |
| May 12, 2026 | 405.00 | 405.00 | 385.00 | 386.00 | 386.00 | -4.69% | 65,300 |
| May 11, 2026 | 400.00 | 407.00 | 391.00 | 405.00 | 405.00 | 1.76% | 51,400 |
| May 8, 2026 | 392.00 | 398.00 | 387.00 | 398.00 | 398.00 | 1.53% | 23,200 |
| May 7, 2026 | 396.00 | 402.00 | 386.00 | 392.00 | 392.00 | 0.26% | 67,800 |
| May 1, 2026 | 381.00 | 391.00 | 381.00 | 391.00 | 391.00 | 1.03% | 59,700 |
| Apr 30, 2026 | 379.00 | 391.00 | 379.00 | 387.00 | 387.00 | - | 49,800 |
| Apr 28, 2026 | 380.00 | 388.00 | 380.00 | 387.00 | 387.00 | 1.04% | 36,400 |
| Apr 27, 2026 | 387.00 | 388.00 | 377.00 | 383.00 | 383.00 | -1.29% | 30,000 |
| Apr 24, 2026 | 385.00 | 388.00 | 382.00 | 388.00 | 388.00 | 0.78% | 44,700 |
| Apr 23, 2026 | 387.00 | 387.00 | 378.00 | 385.00 | 385.00 | -0.77% | 28,700 |
| Apr 22, 2026 | 384.00 | 389.00 | 380.00 | 388.00 | 388.00 | -0.51% | 28,400 |
| Apr 21, 2026 | 390.00 | 394.00 | 383.00 | 390.00 | 390.00 | - | 39,400 |
| Apr 20, 2026 | 378.00 | 394.00 | 376.00 | 390.00 | 390.00 | 2.90% | 44,400 |
| Apr 17, 2026 | 383.00 | 385.00 | 379.00 | 379.00 | 379.00 | - | 27,200 |
| Apr 16, 2026 | 375.00 | 386.00 | 369.00 | 379.00 | 379.00 | -0.52% | 57,800 |
| Apr 15, 2026 | 373.00 | 381.00 | 373.00 | 381.00 | 381.00 | 0.53% | 17,100 |
| Apr 14, 2026 | 387.00 | 393.00 | 375.00 | 379.00 | 379.00 | -4.29% | 52,800 |
| Apr 13, 2026 | 387.00 | 396.00 | 385.00 | 396.00 | 396.00 | 3.39% | 44,700 |
| Apr 10, 2026 | 379.00 | 387.00 | 377.00 | 383.00 | 383.00 | 0.26% | 30,200 |
| Apr 9, 2026 | 381.00 | 383.00 | 377.00 | 382.00 | 382.00 | 0.53% | 16,200 |
| Apr 8, 2026 | 377.00 | 382.00 | 375.00 | 380.00 | 380.00 | 0.53% | 25,500 |
| Apr 7, 2026 | 381.00 | 381.00 | 375.00 | 378.00 | 378.00 | -0.79% | 13,700 |
| Apr 6, 2026 | 381.00 | 383.00 | 377.00 | 381.00 | 381.00 | - | 20,600 |
| Apr 3, 2026 | 372.00 | 385.00 | 371.00 | 381.00 | 381.00 | 1.33% | 66,100 |
| Apr 2, 2026 | 376.00 | 378.00 | 367.00 | 376.00 | 376.00 | 1.90% | 21,800 |
| 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 |