ZIGExN Co., Ltd. (TYO:3679)
Japan · Delayed Price · Currency is JPY 427.00
-3.00 (-0.70%)
Mar 4, 2026, 3:05 PM JST
ZIGExN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 439.00 | 442.00 | 430.00 | 430.00 | 430.00 | -1.83% | 563,900 |
| Mar 2, 2026 | 441.00 | 445.00 | 436.00 | 438.00 | 438.00 | -1.57% | 522,500 |
| Feb 27, 2026 | 445.00 | 447.00 | 441.00 | 445.00 | 445.00 | 0.91% | 671,500 |
| Feb 26, 2026 | 429.00 | 442.00 | 429.00 | 441.00 | 441.00 | 3.04% | 549,200 |
| Feb 25, 2026 | 425.00 | 434.00 | 424.00 | 428.00 | 428.00 | 0.94% | 287,100 |
| Feb 24, 2026 | 424.00 | 428.00 | 422.00 | 424.00 | 424.00 | -0.70% | 230,900 |
| Feb 20, 2026 | 430.00 | 431.00 | 424.00 | 427.00 | 427.00 | -0.93% | 317,800 |
| Feb 19, 2026 | 438.00 | 438.00 | 430.00 | 431.00 | 431.00 | -0.92% | 257,900 |
| Feb 18, 2026 | 432.00 | 437.00 | 431.00 | 435.00 | 435.00 | 0.93% | 171,600 |
| Feb 17, 2026 | 428.00 | 435.00 | 426.00 | 431.00 | 431.00 | 0.94% | 390,200 |
| Feb 16, 2026 | 417.00 | 427.00 | 416.00 | 427.00 | 427.00 | 1.67% | 318,100 |
| Feb 13, 2026 | 429.00 | 432.00 | 418.00 | 420.00 | 420.00 | -3.23% | 643,400 |
| Feb 12, 2026 | 442.00 | 443.00 | 434.00 | 434.00 | 434.00 | -2.25% | 488,600 |
| Feb 10, 2026 | 440.00 | 448.00 | 433.00 | 444.00 | 444.00 | -2.63% | 788,500 |
| Feb 9, 2026 | 450.00 | 465.00 | 445.00 | 456.00 | 456.00 | 2.01% | 695,300 |
| Feb 6, 2026 | 459.00 | 460.00 | 447.00 | 447.00 | 447.00 | -3.46% | 434,000 |
| Feb 5, 2026 | 453.00 | 465.00 | 444.00 | 463.00 | 463.00 | 1.54% | 494,200 |
| Feb 4, 2026 | 462.00 | 463.00 | 453.00 | 456.00 | 456.00 | -2.15% | 486,100 |
| Feb 3, 2026 | 468.00 | 469.00 | 464.00 | 466.00 | 466.00 | 0.22% | 166,900 |
| Feb 2, 2026 | 472.00 | 473.00 | 464.00 | 465.00 | 465.00 | -0.64% | 224,600 |
| Jan 30, 2026 | 471.00 | 472.00 | 465.00 | 468.00 | 468.00 | -0.64% | 321,200 |
| Jan 29, 2026 | 466.00 | 472.00 | 460.00 | 471.00 | 471.00 | 0.43% | 258,200 |
| Jan 28, 2026 | 465.00 | 471.00 | 465.00 | 469.00 | 469.00 | 0.21% | 205,100 |
| Jan 27, 2026 | 471.00 | 473.00 | 466.00 | 468.00 | 468.00 | -1.27% | 264,100 |
| Jan 26, 2026 | 476.00 | 478.00 | 471.00 | 474.00 | 474.00 | -2.07% | 369,000 |
| Jan 23, 2026 | 483.00 | 496.00 | 481.00 | 484.00 | 484.00 | 0.21% | 504,700 |
| Jan 22, 2026 | 478.00 | 484.00 | 478.00 | 483.00 | 483.00 | 1.47% | 189,700 |
| Jan 21, 2026 | 477.00 | 480.00 | 471.00 | 476.00 | 476.00 | - | 225,000 |
| Jan 20, 2026 | 487.00 | 487.00 | 475.00 | 476.00 | 476.00 | -2.26% | 271,900 |
| Jan 19, 2026 | 488.00 | 488.00 | 483.00 | 487.00 | 487.00 | -0.61% | 214,600 |
| Jan 16, 2026 | 489.00 | 490.00 | 483.00 | 490.00 | 490.00 | - | 231,800 |
| Jan 15, 2026 | 482.00 | 491.00 | 482.00 | 490.00 | 490.00 | 1.66% | 165,400 |
| Jan 14, 2026 | 489.00 | 490.00 | 482.00 | 482.00 | 482.00 | -0.62% | 202,700 |
| Jan 13, 2026 | 497.00 | 497.00 | 484.00 | 485.00 | 485.00 | -1.42% | 222,300 |
| Jan 9, 2026 | 495.00 | 497.00 | 487.00 | 492.00 | 492.00 | 0.20% | 165,200 |
| Jan 8, 2026 | 493.00 | 498.00 | 488.00 | 491.00 | 491.00 | - | 156,000 |
| Jan 7, 2026 | 481.00 | 493.00 | 481.00 | 491.00 | 491.00 | 1.03% | 223,900 |
| Jan 6, 2026 | 479.00 | 492.00 | 478.00 | 486.00 | 486.00 | 1.67% | 301,200 |
| Jan 5, 2026 | 484.00 | 487.00 | 473.00 | 478.00 | 478.00 | -0.62% | 444,800 |
| Dec 30, 2025 | 485.00 | 486.00 | 480.00 | 481.00 | 481.00 | -1.23% | 244,200 |
| Dec 29, 2025 | 490.00 | 490.00 | 482.00 | 487.00 | 487.00 | - | 334,000 |
| Dec 26, 2025 | 489.00 | 489.00 | 481.00 | 487.00 | 487.00 | -0.20% | 325,300 |
| Dec 25, 2025 | 480.00 | 489.00 | 476.00 | 488.00 | 488.00 | 1.04% | 390,700 |
| Dec 24, 2025 | 483.00 | 492.00 | 482.00 | 483.00 | 483.00 | -0.62% | 232,600 |
| Dec 23, 2025 | 478.00 | 489.00 | 476.00 | 486.00 | 486.00 | 2.10% | 462,500 |
| Dec 22, 2025 | 478.00 | 480.00 | 469.00 | 476.00 | 476.00 | 0.42% | 614,100 |
| Dec 19, 2025 | 464.00 | 479.00 | 462.00 | 474.00 | 474.00 | 2.38% | 838,100 |
| Dec 18, 2025 | 455.00 | 463.00 | 453.00 | 463.00 | 463.00 | 1.09% | 213,200 |
| Dec 17, 2025 | 465.00 | 465.00 | 458.00 | 458.00 | 458.00 | -0.87% | 225,800 |
| Dec 16, 2025 | 466.00 | 466.00 | 460.00 | 462.00 | 462.00 | -1.28% | 228,500 |