ZIGExN Co., Ltd. (TYO:3679)
Japan · Delayed Price · Currency is JPY 383.00
-2.00 (-0.52%)
Jun 15, 2026, 3:30 PM JST
ZIGExN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 385.00 | 390.00 | 382.00 | 384.00 | 384.00 | -0.26% | 130,500 |
| Jun 12, 2026 | 387.00 | 387.00 | 378.00 | 385.00 | 385.00 | -0.26% | 318,000 |
| Jun 11, 2026 | 395.00 | 395.00 | 381.00 | 386.00 | 386.00 | -2.77% | 243,900 |
| Jun 10, 2026 | 386.00 | 398.00 | 386.00 | 397.00 | 397.00 | 2.85% | 350,900 |
| Jun 9, 2026 | 384.00 | 387.00 | 383.00 | 386.00 | 386.00 | 0.52% | 302,300 |
| Jun 8, 2026 | 385.00 | 391.00 | 379.00 | 384.00 | 384.00 | -1.54% | 362,500 |
| Jun 5, 2026 | 383.00 | 392.00 | 382.00 | 390.00 | 390.00 | 2.09% | 257,200 |
| Jun 4, 2026 | 384.00 | 385.00 | 379.00 | 382.00 | 382.00 | -1.29% | 245,300 |
| Jun 3, 2026 | 390.00 | 390.00 | 380.00 | 387.00 | 387.00 | -1.53% | 296,100 |
| Jun 2, 2026 | 391.00 | 395.00 | 386.00 | 393.00 | 393.00 | - | 224,700 |
| Jun 1, 2026 | 392.00 | 397.00 | 389.00 | 393.00 | 393.00 | - | 324,800 |
| May 29, 2026 | 386.00 | 396.00 | 386.00 | 393.00 | 393.00 | 2.08% | 456,200 |
| May 28, 2026 | 382.00 | 385.00 | 379.00 | 385.00 | 385.00 | 1.32% | 314,400 |
| May 27, 2026 | 389.00 | 389.00 | 376.00 | 380.00 | 380.00 | -2.56% | 610,700 |
| May 26, 2026 | 398.00 | 399.00 | 389.00 | 390.00 | 390.00 | -2.26% | 346,200 |
| May 25, 2026 | 404.00 | 404.00 | 393.00 | 399.00 | 399.00 | -0.75% | 289,100 |
| May 22, 2026 | 400.00 | 402.00 | 396.00 | 402.00 | 402.00 | 0.75% | 252,800 |
| May 21, 2026 | 400.00 | 404.00 | 399.00 | 399.00 | 399.00 | -0.25% | 165,500 |
| May 20, 2026 | 410.00 | 410.00 | 398.00 | 400.00 | 400.00 | -3.15% | 336,000 |
| May 19, 2026 | 408.00 | 416.00 | 407.00 | 413.00 | 413.00 | 1.98% | 279,500 |
| May 18, 2026 | 407.00 | 409.00 | 402.00 | 405.00 | 405.00 | -0.25% | 224,800 |
| May 15, 2026 | 414.00 | 414.00 | 404.00 | 406.00 | 406.00 | -1.69% | 229,000 |
| May 14, 2026 | 430.00 | 430.00 | 413.00 | 413.00 | 413.00 | -3.50% | 303,000 |
| May 13, 2026 | 441.00 | 444.00 | 416.00 | 428.00 | 428.00 | 3.88% | 619,700 |
| May 12, 2026 | 428.00 | 428.00 | 412.00 | 412.00 | 412.00 | -3.96% | 324,300 |
| May 11, 2026 | 435.00 | 435.00 | 426.00 | 429.00 | 429.00 | -0.46% | 315,800 |
| May 8, 2026 | 418.00 | 431.00 | 415.00 | 431.00 | 431.00 | 3.36% | 316,900 |
| May 7, 2026 | 412.00 | 419.00 | 411.00 | 417.00 | 417.00 | 1.46% | 262,200 |
| May 1, 2026 | 412.00 | 412.00 | 407.00 | 411.00 | 411.00 | 0.74% | 222,500 |
| Apr 30, 2026 | 408.00 | 410.00 | 404.00 | 408.00 | 408.00 | -0.49% | 402,900 |
| Apr 28, 2026 | 405.00 | 410.00 | 405.00 | 410.00 | 410.00 | 0.99% | 246,900 |
| Apr 27, 2026 | 409.00 | 410.00 | 404.00 | 406.00 | 406.00 | -0.98% | 224,100 |
| Apr 24, 2026 | 410.00 | 413.00 | 406.00 | 410.00 | 410.00 | 0.24% | 196,000 |
| Apr 23, 2026 | 413.00 | 413.00 | 407.00 | 409.00 | 409.00 | -1.68% | 245,500 |
| Apr 22, 2026 | 417.00 | 420.00 | 413.00 | 416.00 | 416.00 | -0.48% | 111,800 |
| Apr 21, 2026 | 420.00 | 422.00 | 417.00 | 418.00 | 418.00 | 0.24% | 135,800 |
| Apr 20, 2026 | 421.00 | 421.00 | 414.00 | 417.00 | 417.00 | -0.95% | 155,100 |
| Apr 17, 2026 | 421.00 | 425.00 | 420.00 | 421.00 | 421.00 | 0.48% | 177,400 |
| Apr 16, 2026 | 422.00 | 425.00 | 417.00 | 419.00 | 419.00 | - | 201,200 |
| Apr 15, 2026 | 417.00 | 422.00 | 415.00 | 419.00 | 419.00 | 1.45% | 196,400 |
| Apr 14, 2026 | 410.00 | 415.00 | 410.00 | 413.00 | 413.00 | 0.98% | 164,600 |
| Apr 13, 2026 | 404.00 | 410.00 | 403.00 | 409.00 | 409.00 | -0.24% | 274,600 |
| Apr 10, 2026 | 420.00 | 423.00 | 409.00 | 410.00 | 410.00 | -2.84% | 383,900 |
| Apr 9, 2026 | 426.00 | 428.00 | 421.00 | 422.00 | 422.00 | -0.94% | 309,100 |
| Apr 8, 2026 | 425.00 | 428.00 | 423.00 | 426.00 | 426.00 | 2.16% | 319,500 |
| Apr 7, 2026 | 416.00 | 421.00 | 414.00 | 417.00 | 417.00 | 1.46% | 149,000 |
| Apr 6, 2026 | 409.00 | 415.00 | 409.00 | 411.00 | 411.00 | -0.72% | 153,700 |
| Apr 3, 2026 | 419.00 | 423.00 | 414.00 | 414.00 | 414.00 | 0.49% | 143,900 |
| Apr 2, 2026 | 422.00 | 425.00 | 412.00 | 412.00 | 412.00 | -1.67% | 286,000 |
| Apr 1, 2026 | 413.00 | 420.00 | 413.00 | 419.00 | 419.00 | 2.44% | 334,200 |