ZIGExN Co., Ltd. (TYO:3679)
Japan · Delayed Price · Currency is JPY 541.00
-2.00 (-0.37%)
Sep 25, 2025, 3:30 PM JST
ZIGExN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 542.00 | 542.00 | 537.00 | 540.00 | - | -0.55% | 108,100 |
| Sep 24, 2025 | 548.00 | 548.00 | 535.00 | 543.00 | 543.00 | -0.37% | 599,500 |
| Sep 22, 2025 | 543.00 | 550.00 | 542.00 | 545.00 | 545.00 | 0.37% | 252,500 |
| Sep 19, 2025 | 555.00 | 555.00 | 538.00 | 543.00 | 543.00 | -0.91% | 500,100 |
| Sep 18, 2025 | 544.00 | 553.00 | 541.00 | 548.00 | 548.00 | 0.55% | 391,000 |
| Sep 17, 2025 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 0.55% | 391,000 |
| Sep 16, 2025 | 545.00 | 546.00 | 536.00 | 542.00 | 542.00 | -0.73% | 388,400 |
| Sep 12, 2025 | 540.00 | 546.00 | 537.00 | 546.00 | 546.00 | 1.11% | 492,700 |
| Sep 11, 2025 | 542.00 | 543.00 | 536.00 | 540.00 | 540.00 | -0.18% | 531,300 |
| Sep 10, 2025 | 539.00 | 542.00 | 535.00 | 541.00 | 541.00 | 0.74% | 306,900 |
| Sep 9, 2025 | 543.00 | 543.00 | 533.00 | 537.00 | 537.00 | 0.37% | 313,400 |
| Sep 8, 2025 | 533.00 | 542.00 | 531.00 | 535.00 | 535.00 | 0.19% | 569,000 |
| Sep 5, 2025 | 537.00 | 537.00 | 530.00 | 534.00 | 534.00 | -0.37% | 307,900 |
| Sep 4, 2025 | 532.00 | 536.00 | 527.00 | 536.00 | 536.00 | 2.10% | 374,400 |
| Sep 3, 2025 | 529.00 | 531.00 | 521.00 | 525.00 | 525.00 | -1.69% | 343,600 |
| Sep 2, 2025 | 539.00 | 539.00 | 531.00 | 534.00 | 534.00 | -0.19% | 222,900 |
| Sep 1, 2025 | 533.00 | 538.00 | 529.00 | 535.00 | 535.00 | 0.75% | 337,900 |
| Aug 29, 2025 | 528.00 | 532.00 | 526.00 | 531.00 | 531.00 | 0.76% | 279,700 |
| Aug 28, 2025 | 528.00 | 531.00 | 523.00 | 527.00 | 527.00 | - | 312,800 |
| Aug 27, 2025 | 527.00 | 530.00 | 522.00 | 527.00 | 527.00 | 0.96% | 246,700 |
| Aug 26, 2025 | 526.00 | 527.00 | 521.00 | 522.00 | 522.00 | -0.76% | 184,300 |
| Aug 25, 2025 | 519.00 | 533.00 | 519.00 | 526.00 | 526.00 | 1.35% | 305,700 |
| Aug 22, 2025 | 519.00 | 522.00 | 513.00 | 519.00 | 519.00 | 0.19% | 247,800 |
| Aug 21, 2025 | 516.00 | 518.00 | 511.00 | 518.00 | 518.00 | 0.19% | 156,600 |
| Aug 20, 2025 | 520.00 | 524.00 | 517.00 | 517.00 | 517.00 | -1.34% | 183,400 |
| Aug 19, 2025 | 531.00 | 533.00 | 519.00 | 524.00 | 524.00 | 0.58% | 340,100 |
| Aug 18, 2025 | 507.00 | 522.00 | 505.00 | 521.00 | 521.00 | 3.37% | 327,800 |
| Aug 15, 2025 | 514.00 | 520.00 | 501.00 | 504.00 | 504.00 | - | 286,400 |
| Aug 14, 2025 | 524.00 | 525.00 | 504.00 | 504.00 | 504.00 | -2.51% | 401,300 |
| Aug 13, 2025 | 505.00 | 518.00 | 493.00 | 517.00 | 517.00 | -1.52% | 646,900 |
| Aug 12, 2025 | 539.00 | 540.00 | 516.00 | 525.00 | 525.00 | 0.77% | 514,000 |
| Aug 8, 2025 | 516.00 | 521.00 | 513.00 | 521.00 | 521.00 | 1.36% | 314,100 |
| Aug 7, 2025 | 510.00 | 517.00 | 506.00 | 514.00 | 514.00 | -0.19% | 194,100 |
| Aug 6, 2025 | 517.00 | 518.00 | 512.00 | 515.00 | 515.00 | - | 171,500 |
| Aug 5, 2025 | 517.00 | 519.00 | 513.00 | 515.00 | 515.00 | 0.78% | 144,000 |
| Aug 4, 2025 | 508.00 | 513.00 | 506.00 | 511.00 | 511.00 | -1.35% | 220,500 |
| Aug 1, 2025 | 510.00 | 519.00 | 509.00 | 518.00 | 518.00 | 1.57% | 255,600 |
| Jul 31, 2025 | 510.00 | 513.00 | 504.00 | 510.00 | 510.00 | 0.59% | 238,000 |
| Jul 30, 2025 | 505.00 | 507.00 | 500.00 | 507.00 | 507.00 | 0.60% | 227,800 |
| Jul 29, 2025 | 496.00 | 505.00 | 496.00 | 504.00 | 504.00 | 1.41% | 258,700 |
| Jul 28, 2025 | 490.00 | 498.00 | 490.00 | 497.00 | 497.00 | 2.47% | 420,100 |
| Jul 25, 2025 | 478.00 | 487.00 | 476.00 | 485.00 | 485.00 | 1.46% | 330,200 |
| Jul 24, 2025 | 473.00 | 482.00 | 472.00 | 478.00 | 478.00 | 1.92% | 431,900 |
| Jul 23, 2025 | 462.00 | 470.00 | 462.00 | 469.00 | 469.00 | 1.96% | 270,000 |
| Jul 22, 2025 | 458.00 | 463.00 | 458.00 | 460.00 | 460.00 | 0.44% | 130,500 |
| Jul 18, 2025 | 463.00 | 464.00 | 458.00 | 458.00 | 458.00 | -1.08% | 131,000 |
| Jul 17, 2025 | 454.00 | 464.00 | 454.00 | 463.00 | 463.00 | 1.98% | 207,700 |
| Jul 16, 2025 | 453.00 | 459.00 | 453.00 | 454.00 | 454.00 | 0.44% | 164,400 |
| Jul 15, 2025 | 455.00 | 455.00 | 452.00 | 452.00 | 452.00 | -0.66% | 195,000 |
| Jul 14, 2025 | 463.00 | 463.00 | 455.00 | 455.00 | 455.00 | -1.52% | 180,900 |