ZIGExN Co., Ltd. (3679.T) JPX
414.00
+2(+0.49%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
414.00
+2(+0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 427 | 430 | 422 | 929,100 |
| March 26, 2026 | 424 | 420 | 420 | 424 | 416 | 338,900 |
| March 25, 2026 | 420 | 422 | 422 | 424 | 418 | 226,000 |
| March 24, 2026 | 418 | 413 | 413 | 419 | 411 | 520,000 |
| March 23, 2026 | 408 | 405 | 405 | 409 | 400 | 841,700 |
| March 19, 2026 | 421 | 418 | 418 | 424 | 418 | 289,400 |
| March 18, 2026 | 423 | 426 | 426 | 427 | 422 | 285,400 |
| March 17, 2026 | 424 | 421 | 421 | 427 | 420 | 271,600 |
| March 16, 2026 | 424 | 425 | 425 | 427 | 422 | 250,800 |
| March 13, 2026 | 423 | 425 | 425 | 430 | 423 | 310,200 |
| March 12, 2026 | 436 | 429 | 429 | 436 | 425 | 452,300 |
| March 11, 2026 | 443 | 435 | 435 | 443 | 435 | 369,000 |
| March 10, 2026 | 442 | 441 | 441 | 442 | 435 | 183,000 |
| March 09, 2026 | 427 | 434 | 434 | 434 | 422 | 492,500 |
| March 06, 2026 | 432 | 438 | 438 | 441 | 428 | 437,700 |
| March 05, 2026 | 434 | 435 | 435 | 442 | 432 | 487,800 |
| March 04, 2026 | 426 | 429 | 429 | 432 | 421 | 474,600 |
| March 03, 2026 | 439 | 430 | 430 | 442 | 430 | 563,900 |
| March 02, 2026 | 441 | 438 | 438 | 445 | 436 | 522,500 |
| February 27, 2026 | 445 | 445 | 445 | 447 | 441 | 671,500 |
| February 26, 2026 | 429 | 441 | 441 | 442 | 429 | 549,200 |
| February 25, 2026 | 425 | 428 | 428 | 434 | 424 | 287,100 |
| February 24, 2026 | 424 | 424 | 424 | 428 | 422 | 230,900 |
| February 20, 2026 | 430 | 427 | 0 | 431 | 424 | 317,800 |
| February 19, 2026 | 438 | 431 | 0 | 438 | 430 | 257,900 |
| February 18, 2026 | 432 | 435 | 0 | 437 | 431 | 171,600 |
| February 17, 2026 | 428 | 431 | 0 | 435 | 426 | 390,200 |
| February 16, 2026 | 417 | 427 | 0 | 427 | 416 | 318,100 |
| February 13, 2026 | 429 | 420 | 0 | 432 | 418 | 643,400 |
| February 12, 2026 | 442 | 434 | 0 | 443 | 434 | 488,600 |
| February 10, 2026 | 440 | 444 | 0 | 448 | 433 | 788,500 |
| February 09, 2026 | 450 | 456 | 0 | 465 | 445 | 695,300 |
| February 06, 2026 | 459 | 447 | 0 | 460 | 447 | 434,000 |
| February 05, 2026 | 453 | 463 | 0 | 465 | 444 | 494,200 |
| February 04, 2026 | 462 | 456 | 0 | 463 | 453 | 486,100 |
| February 03, 2026 | 468 | 466 | 0 | 469 | 464 | 166,900 |
| February 02, 2026 | 472 | 465 | 0 | 473 | 464 | 224,600 |
| January 30, 2026 | 471 | 468 | 0 | 472 | 465 | 321,200 |
| January 29, 2026 | 466 | 471 | 0 | 472 | 460 | 258,200 |
| January 28, 2026 | 465 | 469 | 0 | 471 | 465 | 205,100 |
| January 27, 2026 | 471 | 468 | 0 | 473 | 466 | 264,100 |
| January 26, 2026 | 476 | 474 | 0 | 478 | 471 | 369,000 |
| January 23, 2026 | 483 | 484 | 0 | 496 | 481 | 504,700 |
| January 22, 2026 | 478 | 483 | 0 | 484 | 478 | 189,700 |
| January 21, 2026 | 477 | 476 | 0 | 480 | 471 | 225,000 |
| January 20, 2026 | 487 | 476 | 0 | 487 | 475 | 271,900 |
| January 19, 2026 | 488 | 487 | 0 | 488 | 483 | 214,600 |
| January 16, 2026 | 489 | 490 | 0 | 490 | 483 | 231,800 |
| January 15, 2026 | 482 | 490 | 0 | 491 | 482 | 165,400 |
| January 14, 2026 | 489 | 482 | 0 | 490 | 482 | 202,700 |
| January 13, 2026 | 497 | 485 | 0 | 497 | 484 | 222,300 |
| January 09, 2026 | 495 | 492 | 0 | 497 | 487 | 165,200 |
| January 08, 2026 | 493 | 491 | 0 | 498 | 488 | 156,000 |
| January 07, 2026 | 481 | 491 | 0 | 493 | 481 | 223,900 |
| January 06, 2026 | 479 | 486 | 0 | 492 | 478 | 301,200 |