ZIGExN Co., Ltd. (TYO:3679)
Japan · Delayed Price · Currency is JPY 463.00
-2.00 (-0.43%)
Aug 21, 2026, 3:30 PM JST
ZIGExN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |