ZIGExN Co., Ltd. (TYO:3679)
Japan · Delayed Price · Currency is JPY 396.00
-3.00 (-0.75%)
May 26, 2026, 9:54 AM JST
ZIGExN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 404.00 | 404.00 | 394.00 | 395.00 | - | -1.74% | 161,300 |
| 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 |
| Mar 31, 2026 | 415.00 | 416.00 | 408.00 | 409.00 | 409.00 | 0.25% | 258,500 |
| Mar 30, 2026 | 410.00 | 411.00 | 404.00 | 408.00 | 408.00 | -1.92% | 1,005,200 |
| Mar 27, 2026 | 425.00 | 430.00 | 422.00 | 427.00 | 416.00 | 1.67% | 929,100 |
| Mar 26, 2026 | 424.00 | 424.00 | 416.00 | 420.00 | 409.18 | 0.48% | 338,900 |
| Mar 25, 2026 | 420.00 | 424.00 | 418.00 | 418.00 | 407.23 | 1.21% | 370,900 |
| Mar 24, 2026 | 418.00 | 419.00 | 411.00 | 413.00 | 402.36 | 1.98% | 520,000 |
| Mar 23, 2026 | 408.00 | 409.00 | 400.00 | 405.00 | 394.57 | -2.41% | 841,700 |
| Mar 19, 2026 | 421.00 | 424.00 | 415.00 | 415.00 | 404.31 | -2.58% | 494,400 |
| Mar 18, 2026 | 423.00 | 427.00 | 422.00 | 426.00 | 415.03 | 1.19% | 285,400 |
| Mar 17, 2026 | 424.00 | 427.00 | 420.00 | 421.00 | 410.15 | -0.94% | 271,600 |
| Mar 16, 2026 | 424.00 | 427.00 | 422.00 | 425.00 | 414.05 | - | 250,800 |
| Mar 13, 2026 | 423.00 | 430.00 | 423.00 | 425.00 | 414.05 | -0.93% | 310,200 |
| Mar 12, 2026 | 436.00 | 436.00 | 425.00 | 429.00 | 417.95 | -1.38% | 452,300 |
| Mar 11, 2026 | 443.00 | 443.00 | 435.00 | 435.00 | 423.79 | -1.14% | 369,000 |
| Mar 10, 2026 | 442.00 | 442.00 | 434.00 | 440.00 | 428.67 | 1.38% | 453,600 |