ZIGExN Co., Ltd. (3679.T) JPX

428.00

+16(+3.88%)

Updated at May 13 03:30PM

Currency In JPY

3679.T Historical Return

If you invested ¥1000 in ZIGExN Co., Ltd. (3679.T) 10 years ago, it would be worth ¥1,059.67 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,235.92, while ¥1000 invested 1 year ago would be worth ¥977.57. This corresponds to total returns of 5.97%, 23.59%, -2.24%, respectively, with annualized returns of 0.58%, 4.32%, -2.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3679.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	428	412	412	428	412	375,500
May 11, 2026	435	429	429	435	426	315,800
May 08, 2026	418	431	431	431	415	316,900
May 07, 2026	412	417	417	419	411	262,200
May 01, 2026	412	411	411	412	407	222,500
April 30, 2026	408	408	408	410	404	402,900
April 28, 2026	405	410	410	410	405	246,900
April 27, 2026	409	406	406	410	404	224,100
April 24, 2026	410	410	410	413	406	196,000
April 23, 2026	413	409	409	413	407	245,500
April 22, 2026	417	416	416	420	413	111,800
April 21, 2026	420	418	418	422	417	135,800
April 20, 2026	421	417	417	421	414	126,600
April 17, 2026	421	421	421	425	420	177,400
April 16, 2026	422	419	419	425	417	201,200
April 15, 2026	417	419	419	422	415	196,400
April 14, 2026	410	413	413	415	410	164,600
April 13, 2026	404	409	409	410	403	274,600
April 10, 2026	420	410	410	423	409	383,900
April 09, 2026	426	422	422	428	421	309,100
April 08, 2026	425	426	426	428	423	319,500
April 07, 2026	416	417	417	421	414	149,000
April 06, 2026	409	411	411	415	409	153,700
April 03, 2026	419	414	414	423	414	143,900
April 02, 2026	422	412	412	425	412	286,000
April 01, 2026	413	419	419	420	413	334,200
March 31, 2026	415	409	409	416	408	258,500
March 30, 2026	410	408	408	411	404	1.01M
March 27, 2026	425	427	416	430	422	929,100
March 26, 2026	424	420	409.18	424	416	338,900
March 25, 2026	420	422	407.23	424	418	226,000
March 24, 2026	418	413	402.36	419	411	520,000
March 23, 2026	408	405	394.57	409	400	841,700
March 19, 2026	421	418	404.31	424	418	289,400
March 18, 2026	423	426	415.03	427	422	285,400
March 17, 2026	424	421	410.15	427	420	271,600
March 16, 2026	424	425	414.05	427	422	250,800
March 13, 2026	423	425	414.05	430	423	310,200
March 12, 2026	436	429	417.95	436	425	452,300
March 11, 2026	443	435	423.79	443	435	369,000
March 10, 2026	442	441	428.67	442	435	183,000
March 09, 2026	427	434	422.82	434	422	492,500
March 06, 2026	432	438	426.72	441	428	437,700
March 05, 2026	434	435	423.79	442	432	487,800
March 04, 2026	426	429	415.03	432	421	474,600
March 03, 2026	439	430	418.92	442	430	563,900
March 02, 2026	441	438	426.72	445	436	522,500
February 27, 2026	445	445	435.86	447	441	671,500
February 26, 2026	429	441	431.94	442	429	549,200
February 25, 2026	425	428	419.21	434	424	287,100
February 24, 2026	424	424	415.29	428	422	230,900
February 20, 2026	430	427	418.23	431	424	317,800
February 19, 2026	438	431	422.15	438	430	257,900
February 18, 2026	432	435	426.07	437	431	171,600
February 17, 2026	428	431	422.15	435	426	390,200
February 16, 2026	417	427	418.23	427	416	318,100
February 13, 2026	429	420	411.37	432	418	643,400
February 12, 2026	442	434	425.09	443	434	488,600
February 10, 2026	440	444	434.88	448	433	788,500
February 09, 2026	450	456	446.63	465	445	695,300