ZIGExN Co., Ltd. (TYO:3679)
Japan · Delayed Price · Currency is JPY 424.00
-1.00 (-0.24%)
Jul 31, 2026, 11:16 AM JST
ZIGExN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 385.00 | 385.00 | 379.00 | 381.00 | 381.00 | -0.52% | 198,700 |
| Jun 29, 2026 | 375.00 | 383.00 | 375.00 | 383.00 | 383.00 | 2.68% | 376,300 |
| Jun 26, 2026 | 376.00 | 376.00 | 371.00 | 373.00 | 373.00 | -0.80% | 224,200 |
| Jun 25, 2026 | 373.00 | 377.00 | 372.00 | 376.00 | 376.00 | 1.08% | 207,800 |
| Jun 24, 2026 | 379.00 | 379.00 | 372.00 | 372.00 | 372.00 | -0.80% | 252,300 |
| Jun 23, 2026 | 378.00 | 378.00 | 373.00 | 375.00 | 375.00 | -1.57% | 210,400 |
| Jun 22, 2026 | 380.00 | 386.00 | 380.00 | 381.00 | 381.00 | 1.06% | 209,200 |
| Jun 19, 2026 | 380.00 | 382.00 | 377.00 | 377.00 | 377.00 | -1.31% | 450,500 |
| Jun 18, 2026 | 382.00 | 388.00 | 378.00 | 382.00 | 382.00 | - | 291,600 |
| Jun 17, 2026 | 384.00 | 389.00 | 381.00 | 382.00 | 382.00 | 0.53% | 177,100 |
| Jun 16, 2026 | 383.00 | 383.00 | 376.00 | 380.00 | 380.00 | -0.78% | 189,100 |
| Jun 15, 2026 | 385.00 | 390.00 | 382.00 | 383.00 | 383.00 | -0.52% | 166,800 |
| 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 |