ZIGExN Co., Ltd. (TYO:3679)
Japan · Delayed Price · Currency is JPY 456.00
-10.00 (-2.15%)
Feb 4, 2026, 3:30 PM JST
ZIGExN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |