ZIGExN Co., Ltd. (TYO:3679)
Japan · Delayed Price · Currency is JPY 476.00
+4.00 (0.85%)
Oct 23, 2026, 3:30 PM JST
ZIGExN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 478.00 | 481.00 | 470.00 | 476.00 | 476.00 | 0.85% | 413,500 |
| Oct 22, 2026 | 469.00 | 476.00 | 467.00 | 472.00 | 472.00 | 1.72% | 235,500 |
| Oct 21, 2026 | 468.00 | 470.00 | 463.00 | 464.00 | 464.00 | 0.22% | 282,800 |
| Oct 20, 2026 | 468.00 | 468.00 | 462.00 | 463.00 | 463.00 | - | 260,500 |
| Oct 19, 2026 | 466.00 | 470.00 | 459.00 | 463.00 | 463.00 | -1.28% | 315,500 |
| Oct 16, 2026 | 458.00 | 470.00 | 457.00 | 469.00 | 469.00 | 3.30% | 320,400 |
| Oct 15, 2026 | 450.00 | 456.00 | 448.00 | 454.00 | 454.00 | 0.89% | 241,300 |
| Oct 14, 2026 | 445.00 | 452.00 | 442.00 | 450.00 | 450.00 | 2.04% | 255,700 |
| Oct 13, 2026 | 446.00 | 450.00 | 439.00 | 441.00 | 441.00 | -0.68% | 265,700 |
| Oct 9, 2026 | 433.00 | 445.00 | 431.00 | 444.00 | 444.00 | 3.26% | 277,200 |
| Oct 8, 2026 | 429.00 | 430.00 | 425.00 | 430.00 | 430.00 | 0.70% | 404,600 |
| Oct 7, 2026 | 421.00 | 431.00 | 421.00 | 427.00 | 427.00 | 0.71% | 286,100 |
| Oct 6, 2026 | 423.00 | 428.00 | 421.00 | 424.00 | 424.00 | 0.71% | 203,200 |
| Oct 5, 2026 | 419.00 | 423.00 | 415.00 | 421.00 | 421.00 | -0.47% | 268,100 |
| Oct 2, 2026 | 427.00 | 430.00 | 420.00 | 423.00 | 423.00 | -1.86% | 351,700 |
| Oct 1, 2026 | 429.00 | 434.00 | 429.00 | 431.00 | 431.00 | -0.23% | 227,100 |
| Sep 30, 2026 | 433.00 | 433.00 | 424.00 | 432.00 | 432.00 | -0.69% | 615,300 |
| Sep 29, 2026 | 440.00 | 441.00 | 431.00 | 435.00 | 435.00 | -1.36% | 1,040,600 |
| Sep 28, 2026 | 436.00 | 441.00 | 436.00 | 441.00 | 441.00 | - | 1,099,500 |
| Sep 25, 2026 | 437.00 | 441.00 | 434.00 | 441.00 | 441.00 | 1.15% | 590,500 |
| Sep 24, 2026 | 445.00 | 445.00 | 436.00 | 436.00 | 436.00 | -3.11% | 542,500 |
| Sep 18, 2026 | 451.00 | 453.00 | 448.00 | 450.00 | 450.00 | -0.88% | 333,400 |
| Sep 17, 2026 | 449.00 | 456.00 | 449.00 | 454.00 | 454.00 | 0.67% | 201,000 |
| Sep 16, 2026 | 449.00 | 453.00 | 449.00 | 451.00 | 451.00 | 0.89% | 262,900 |
| Sep 15, 2026 | 446.00 | 453.00 | 445.00 | 447.00 | 447.00 | - | 290,300 |
| Sep 14, 2026 | 435.00 | 448.00 | 435.00 | 447.00 | 447.00 | 3.00% | 374,100 |
| Sep 11, 2026 | 428.00 | 436.00 | 426.00 | 434.00 | 434.00 | - | 324,600 |
| 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 |