ZIGExN Co., Ltd. (TYO:3679)
Japan · Delayed Price · Currency is JPY 479.00
-17.00 (-3.43%)
At close: Dec 1, 2025
ZIGExN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 547.00 | 549.00 | 542.00 | 545.00 | 545.00 | 0.55% | 184,100 |
| Oct 6, 2025 | 539.00 | 543.00 | 535.00 | 542.00 | 542.00 | 2.46% | 190,700 |
| Oct 3, 2025 | 528.00 | 533.00 | 525.00 | 529.00 | 529.00 | 0.57% | 229,800 |
| Oct 2, 2025 | 537.00 | 541.00 | 526.00 | 526.00 | 526.00 | -2.23% | 239,000 |
| Oct 1, 2025 | 557.00 | 559.00 | 536.00 | 538.00 | 538.00 | -3.06% | 304,300 |
| Sep 30, 2025 | 550.00 | 562.00 | 550.00 | 555.00 | 555.00 | 0.54% | 332,400 |
| Sep 29, 2025 | 581.00 | 581.00 | 548.00 | 552.00 | 552.00 | 2.03% | 1,346,300 |
| Sep 26, 2025 | 538.00 | 545.00 | 537.00 | 541.00 | 541.00 | - | 1,055,300 |
| Sep 25, 2025 | 542.00 | 544.00 | 537.00 | 541.00 | 541.00 | -0.37% | 261,600 |
| 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% | 217,100 |