ZIGExN Co., Ltd. (TYO:3679)
Japan · Delayed Price · Currency is JPY 435.00
+1.00 (0.23%)
Sep 11, 2026, 11:03 AM JST
ZIGExN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 428.00 | 436.00 | 428.00 | 434.00 | 434.00 | 0.70% | 283,800 |
| Sep 9, 2026 | 436.00 | 436.00 | 429.00 | 431.00 | 431.00 | -1.82% | 399,700 |
| Sep 8, 2026 | 447.00 | 447.00 | 438.00 | 439.00 | 439.00 | -1.79% | 385,100 |
| Sep 7, 2026 | 452.00 | 453.00 | 444.00 | 447.00 | 447.00 | -2.19% | 525,900 |
| Sep 4, 2026 | 449.00 | 458.00 | 449.00 | 457.00 | 457.00 | 2.01% | 473,400 |
| Sep 3, 2026 | 445.00 | 450.00 | 442.00 | 448.00 | 448.00 | 0.67% | 458,500 |
| Sep 2, 2026 | 450.00 | 450.00 | 444.00 | 445.00 | 445.00 | -2.63% | 447,900 |
| Sep 1, 2026 | 462.00 | 462.00 | 454.00 | 457.00 | 457.00 | -1.30% | 498,200 |
| Aug 31, 2026 | 453.00 | 464.00 | 452.00 | 463.00 | 463.00 | 1.76% | 542,100 |
| Aug 28, 2026 | 447.00 | 456.00 | 446.00 | 455.00 | 455.00 | 1.11% | 595,400 |
| Aug 27, 2026 | 453.00 | 459.00 | 449.00 | 450.00 | 450.00 | -0.66% | 326,100 |
| Aug 26, 2026 | 459.00 | 460.00 | 451.00 | 453.00 | 453.00 | -0.22% | 235,100 |
| Aug 25, 2026 | 461.00 | 461.00 | 450.00 | 454.00 | 454.00 | -1.09% | 183,200 |
| Aug 24, 2026 | 466.00 | 471.00 | 456.00 | 459.00 | 459.00 | -0.86% | 324,600 |
| Aug 21, 2026 | 468.00 | 468.00 | 460.00 | 463.00 | 463.00 | -0.43% | 276,200 |
| Aug 20, 2026 | 471.00 | 472.00 | 461.00 | 465.00 | 465.00 | - | 435,400 |
| Aug 19, 2026 | 462.00 | 468.00 | 458.00 | 465.00 | 465.00 | 1.75% | 493,800 |
| Aug 18, 2026 | 441.00 | 457.00 | 436.00 | 457.00 | 457.00 | 2.47% | 410,600 |
| Aug 17, 2026 | 435.00 | 452.00 | 430.00 | 446.00 | 446.00 | 1.59% | 524,000 |
| Aug 14, 2026 | 427.00 | 442.00 | 418.00 | 439.00 | 439.00 | 4.28% | 551,600 |
| Aug 13, 2026 | 415.00 | 421.00 | 413.00 | 421.00 | 421.00 | -0.47% | 261,200 |
| Aug 12, 2026 | 418.00 | 423.00 | 416.00 | 423.00 | 423.00 | 1.20% | 214,700 |
| Aug 10, 2026 | 423.00 | 423.00 | 414.00 | 418.00 | 418.00 | -0.24% | 201,400 |
| Aug 7, 2026 | 416.00 | 423.00 | 414.00 | 419.00 | 419.00 | 0.96% | 215,400 |
| Aug 6, 2026 | 409.00 | 415.00 | 405.00 | 415.00 | 415.00 | 1.47% | 207,400 |
| Aug 5, 2026 | 414.00 | 417.00 | 409.00 | 409.00 | 409.00 | -1.45% | 151,900 |
| Aug 4, 2026 | 415.00 | 418.00 | 411.00 | 415.00 | 415.00 | 0.24% | 249,400 |
| Aug 3, 2026 | 419.00 | 421.00 | 410.00 | 414.00 | 414.00 | -1.66% | 177,800 |
| Jul 31, 2026 | 425.00 | 428.00 | 419.00 | 421.00 | 421.00 | -0.94% | 178,600 |
| Jul 30, 2026 | 427.00 | 430.00 | 421.00 | 425.00 | 425.00 | -0.70% | 195,700 |
| Jul 29, 2026 | 417.00 | 432.00 | 416.00 | 428.00 | 428.00 | 3.13% | 422,200 |
| Jul 28, 2026 | 413.00 | 415.00 | 410.00 | 415.00 | 415.00 | 0.48% | 225,200 |
| Jul 27, 2026 | 409.00 | 413.00 | 408.00 | 413.00 | 413.00 | 1.72% | 161,100 |
| Jul 24, 2026 | 401.00 | 409.00 | 396.00 | 406.00 | 406.00 | 0.25% | 168,200 |
| Jul 23, 2026 | 408.00 | 410.00 | 404.00 | 405.00 | 405.00 | -0.74% | 148,500 |
| Jul 22, 2026 | 414.00 | 416.00 | 406.00 | 408.00 | 408.00 | -1.45% | 346,400 |
| Jul 21, 2026 | 409.00 | 417.00 | 409.00 | 414.00 | 414.00 | 1.72% | 243,500 |
| Jul 17, 2026 | 404.00 | 412.00 | 404.00 | 407.00 | 407.00 | 0.74% | 180,000 |
| Jul 16, 2026 | 407.00 | 409.00 | 403.00 | 404.00 | 404.00 | -0.74% | 167,300 |
| Jul 15, 2026 | 407.00 | 410.00 | 404.00 | 407.00 | 407.00 | 0.74% | 113,100 |
| Jul 14, 2026 | 404.00 | 409.00 | 404.00 | 404.00 | 404.00 | 0.50% | 227,200 |
| Jul 13, 2026 | 407.00 | 410.00 | 402.00 | 402.00 | 402.00 | - | 140,800 |
| Jul 10, 2026 | 397.00 | 405.00 | 396.00 | 402.00 | 402.00 | 1.01% | 165,000 |
| Jul 9, 2026 | 400.00 | 401.00 | 396.00 | 398.00 | 398.00 | -0.50% | 128,000 |
| Jul 8, 2026 | 403.00 | 404.00 | 398.00 | 400.00 | 400.00 | -0.25% | 207,400 |
| Jul 7, 2026 | 398.00 | 402.00 | 394.00 | 401.00 | 401.00 | 1.26% | 351,400 |
| Jul 6, 2026 | 391.00 | 397.00 | 390.00 | 396.00 | 396.00 | 1.28% | 126,000 |
| Jul 3, 2026 | 396.00 | 397.00 | 390.00 | 391.00 | 391.00 | -0.76% | 159,400 |
| Jul 2, 2026 | 385.00 | 394.00 | 384.00 | 394.00 | 394.00 | 3.68% | 291,400 |
| Jul 1, 2026 | 381.00 | 383.00 | 378.00 | 380.00 | 380.00 | -0.26% | 146,900 |