ZIGExN Co., Ltd. (TYO:3679)
Japan · Delayed Price · Currency is JPY 474.00
+11.00 (2.38%)
At close: Dec 19, 2025
ZIGExN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 460.00 | 468.00 | 456.00 | 468.00 | 468.00 | 1.30% | 236,700 |
| Dec 12, 2025 | 462.00 | 468.00 | 460.00 | 462.00 | 462.00 | - | 393,400 |
| Dec 11, 2025 | 461.00 | 464.00 | 455.00 | 462.00 | 462.00 | 0.22% | 350,900 |
| Dec 10, 2025 | 458.00 | 466.00 | 457.00 | 461.00 | 461.00 | 0.66% | 381,000 |
| Dec 9, 2025 | 472.00 | 473.00 | 457.00 | 458.00 | 458.00 | -2.97% | 477,200 |
| Dec 8, 2025 | 470.00 | 473.00 | 468.00 | 472.00 | 472.00 | 1.07% | 142,400 |
| Dec 5, 2025 | 475.00 | 475.00 | 467.00 | 467.00 | 467.00 | -2.51% | 211,400 |
| Dec 4, 2025 | 471.00 | 479.00 | 471.00 | 479.00 | 479.00 | 2.13% | 238,200 |
| Dec 3, 2025 | 467.00 | 472.00 | 466.00 | 469.00 | 469.00 | 0.43% | 185,100 |
| Dec 2, 2025 | 477.00 | 479.00 | 466.00 | 467.00 | 467.00 | -2.51% | 318,600 |
| Dec 1, 2025 | 496.00 | 498.00 | 479.00 | 479.00 | 479.00 | -3.43% | 261,900 |
| Nov 28, 2025 | 496.00 | 500.00 | 494.00 | 496.00 | 496.00 | - | 157,000 |
| Nov 27, 2025 | 497.00 | 501.00 | 494.00 | 496.00 | 496.00 | 0.40% | 206,200 |
| Nov 26, 2025 | 489.00 | 494.00 | 484.00 | 494.00 | 494.00 | 1.23% | 280,600 |
| Nov 25, 2025 | 494.00 | 495.00 | 486.00 | 488.00 | 488.00 | -1.01% | 293,400 |
| Nov 21, 2025 | 483.00 | 493.00 | 483.00 | 493.00 | 493.00 | 0.82% | 233,800 |
| Nov 20, 2025 | 494.00 | 494.00 | 488.00 | 489.00 | 489.00 | -0.41% | 225,000 |
| Nov 19, 2025 | 492.00 | 495.00 | 488.00 | 491.00 | 491.00 | - | 193,600 |
| Nov 18, 2025 | 489.00 | 494.00 | 487.00 | 491.00 | 491.00 | -0.61% | 200,100 |
| Nov 17, 2025 | 496.00 | 500.00 | 492.00 | 494.00 | 494.00 | -0.60% | 364,700 |
| Nov 14, 2025 | 503.00 | 503.00 | 494.00 | 497.00 | 497.00 | -1.97% | 240,800 |
| Nov 13, 2025 | 521.00 | 522.00 | 503.00 | 507.00 | 507.00 | -3.80% | 379,900 |
| Nov 12, 2025 | 511.00 | 541.00 | 510.00 | 527.00 | 527.00 | 5.82% | 861,800 |
| Nov 11, 2025 | 499.00 | 500.00 | 488.00 | 498.00 | 498.00 | - | 366,300 |
| Nov 10, 2025 | 502.00 | 503.00 | 495.00 | 498.00 | 498.00 | -0.80% | 146,900 |
| Nov 7, 2025 | 498.00 | 503.00 | 498.00 | 502.00 | 502.00 | 0.60% | 186,600 |
| Nov 6, 2025 | 502.00 | 504.00 | 497.00 | 499.00 | 499.00 | 0.40% | 243,300 |
| Nov 5, 2025 | 505.00 | 507.00 | 494.00 | 497.00 | 497.00 | -2.36% | 272,400 |
| Nov 4, 2025 | 513.00 | 518.00 | 503.00 | 509.00 | 509.00 | -0.20% | 311,800 |
| Oct 31, 2025 | 512.00 | 513.00 | 502.00 | 510.00 | 510.00 | 0.79% | 248,300 |
| Oct 30, 2025 | 509.00 | 509.00 | 500.00 | 506.00 | 506.00 | -0.59% | 969,500 |
| Oct 29, 2025 | 512.00 | 514.00 | 504.00 | 509.00 | 509.00 | -0.39% | 310,200 |
| Oct 28, 2025 | 521.00 | 522.00 | 509.00 | 511.00 | 511.00 | -2.85% | 215,700 |
| Oct 27, 2025 | 525.00 | 530.00 | 521.00 | 526.00 | 526.00 | 2.14% | 245,400 |
| Oct 24, 2025 | 530.00 | 530.00 | 513.00 | 515.00 | 515.00 | -1.90% | 281,700 |
| Oct 23, 2025 | 525.00 | 532.00 | 524.00 | 525.00 | 525.00 | -1.50% | 157,100 |
| Oct 22, 2025 | 537.00 | 538.00 | 530.00 | 533.00 | 533.00 | 0.38% | 168,900 |
| Oct 21, 2025 | 531.00 | 536.00 | 529.00 | 531.00 | 531.00 | - | 226,500 |
| Oct 20, 2025 | 534.00 | 538.00 | 528.00 | 531.00 | 531.00 | 1.14% | 110,000 |
| Oct 17, 2025 | 530.00 | 533.00 | 524.00 | 525.00 | 525.00 | -0.76% | 162,100 |
| Oct 16, 2025 | 531.00 | 533.00 | 526.00 | 529.00 | 529.00 | - | 159,500 |
| Oct 15, 2025 | 525.00 | 532.00 | 525.00 | 529.00 | 529.00 | 2.12% | 180,000 |
| Oct 14, 2025 | 518.00 | 524.00 | 515.00 | 518.00 | 518.00 | -1.71% | 276,400 |
| Oct 10, 2025 | 525.00 | 530.00 | 521.00 | 527.00 | 527.00 | -1.31% | 298,900 |
| Oct 9, 2025 | 534.00 | 539.00 | 529.00 | 534.00 | 534.00 | - | 376,400 |
| Oct 8, 2025 | 547.00 | 548.00 | 534.00 | 534.00 | 534.00 | -2.02% | 225,700 |