ZIGExN Co., Ltd. (TYO:3679)
Japan flag Japan · Delayed Price · Currency is JPY
534.00
-1.00 (-0.19%)
Sep 2, 2025, 3:30 PM JST

ZIGExN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025528.00532.00526.00531.00531.000.76%279,700
Aug 28, 2025528.00531.00523.00527.00527.00-312,800
Aug 27, 2025527.00530.00522.00527.00527.000.96%246,700
Aug 26, 2025526.00527.00521.00522.00522.00-0.76%184,300
Aug 25, 2025519.00533.00519.00526.00526.001.35%305,700
Aug 22, 2025519.00522.00513.00519.00519.000.19%247,800
Aug 21, 2025516.00518.00511.00518.00518.000.19%156,600
Aug 20, 2025520.00524.00517.00517.00517.00-1.34%183,400
Aug 19, 2025531.00533.00519.00524.00524.000.58%340,100
Aug 18, 2025507.00522.00505.00521.00521.003.37%327,800
Aug 15, 2025514.00520.00501.00504.00504.00-286,400
Aug 14, 2025524.00525.00504.00504.00504.00-2.51%401,300
Aug 13, 2025505.00518.00493.00517.00517.00-1.52%646,900
Aug 12, 2025539.00540.00516.00525.00525.000.77%514,000
Aug 8, 2025516.00521.00513.00521.00521.001.36%314,100
Aug 7, 2025510.00517.00506.00514.00514.00-0.19%194,100
Aug 6, 2025517.00518.00512.00515.00515.00-171,500
Aug 5, 2025517.00519.00513.00515.00515.000.78%144,000
Aug 4, 2025508.00513.00506.00511.00511.00-1.35%220,500
Aug 1, 2025510.00519.00509.00518.00518.001.57%255,600
Jul 31, 2025510.00513.00504.00510.00510.000.59%238,000
Jul 30, 2025505.00507.00500.00507.00507.000.60%227,800
Jul 29, 2025496.00505.00496.00504.00504.001.41%258,700
Jul 28, 2025490.00498.00490.00497.00497.002.47%420,100
Jul 25, 2025478.00487.00476.00485.00485.001.46%330,200
Jul 24, 2025473.00482.00472.00478.00478.001.92%431,900
Jul 23, 2025462.00470.00462.00469.00469.001.96%270,000
Jul 22, 2025458.00463.00458.00460.00460.000.44%130,500
Jul 18, 2025463.00464.00458.00458.00458.00-1.08%131,000
Jul 17, 2025454.00464.00454.00463.00463.001.98%207,700
Jul 16, 2025453.00459.00453.00454.00454.000.44%164,400
Jul 15, 2025455.00455.00452.00452.00452.00-0.66%195,000
Jul 14, 2025463.00463.00455.00455.00455.00-1.52%180,900
Jul 11, 2025460.00465.00460.00462.00462.000.43%165,600
Jul 10, 2025464.00465.00457.00460.00460.00-1.08%206,900
Jul 9, 2025465.00468.00462.00465.00465.00-155,700
Jul 8, 2025466.00468.00462.00465.00465.00-0.43%145,800
Jul 7, 2025470.00472.00466.00467.00467.00-0.64%168,800
Jul 4, 2025474.00475.00470.00470.00470.00-0.42%113,500
Jul 3, 2025476.00481.00469.00472.00472.00-0.42%272,100
Jul 2, 2025474.00480.00472.00474.00474.00-188,100
Jul 1, 2025483.00484.00473.00474.00474.00-2.27%183,300
Jun 30, 2025484.00485.00479.00485.00485.000.21%317,800
Jun 27, 2025478.00486.00474.00484.00484.002.11%474,100
Jun 26, 2025473.00478.00470.00474.00474.000.42%234,300
Jun 25, 2025470.00475.00462.00472.00472.000.21%250,500
Jun 24, 2025463.00472.00463.00471.00471.003.06%272,900
Jun 23, 2025464.00465.00454.00457.00457.00-1.72%203,500
Jun 20, 2025475.00475.00465.00465.00465.00-2.11%500,100
Jun 19, 2025477.00479.00473.00475.00475.00-331,100