zig-zag,Inc. (TYO:340A)
Japan
· Delayed Price · Currency is JPY 378.00
+14.00 (3.85%)
Mar 10, 2026, 3:30 PM JST
zig-zag,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 368.00 | 374.00 | 368.00 | 372.00 | - | 2.20% | 11,700 |
| Mar 9, 2026 | 363.00 | 371.00 | 357.00 | 364.00 | 364.00 | -5.45% | 100,300 |
| Mar 6, 2026 | 379.00 | 388.00 | 379.00 | 385.00 | 385.00 | 0.52% | 35,600 |
| Mar 5, 2026 | 380.00 | 388.00 | 378.00 | 383.00 | 383.00 | 3.79% | 66,300 |
| Mar 4, 2026 | 375.00 | 382.00 | 365.00 | 369.00 | 369.00 | -5.38% | 68,900 |
| Mar 3, 2026 | 413.00 | 413.00 | 390.00 | 390.00 | 390.00 | -4.65% | 54,200 |
| Mar 2, 2026 | 415.00 | 415.00 | 404.00 | 409.00 | 409.00 | -1.92% | 34,400 |
| Feb 27, 2026 | 401.00 | 417.00 | 400.00 | 417.00 | 417.00 | 3.99% | 41,600 |
| Feb 26, 2026 | 400.00 | 403.00 | 396.00 | 401.00 | 401.00 | -0.50% | 26,000 |
| Feb 25, 2026 | 408.00 | 408.00 | 401.00 | 403.00 | 403.00 | 0.75% | 31,600 |
| Feb 24, 2026 | 411.00 | 414.00 | 398.00 | 400.00 | 400.00 | -2.68% | 77,000 |
| Feb 20, 2026 | 391.00 | 411.00 | 389.00 | 411.00 | 411.00 | 4.05% | 96,500 |
| Feb 19, 2026 | 397.00 | 398.00 | 392.00 | 395.00 | 395.00 | - | 23,600 |
| Feb 18, 2026 | 390.00 | 399.00 | 390.00 | 395.00 | 395.00 | 0.51% | 37,000 |
| Feb 17, 2026 | 378.00 | 395.00 | 378.00 | 393.00 | 393.00 | 3.42% | 78,200 |
| Feb 16, 2026 | 376.00 | 387.00 | 372.00 | 380.00 | 380.00 | 2.70% | 54,600 |
| Feb 13, 2026 | 379.00 | 383.00 | 370.00 | 370.00 | 370.00 | -2.12% | 48,800 |
| Feb 12, 2026 | 375.00 | 383.00 | 375.00 | 378.00 | 378.00 | 0.27% | 68,800 |
| Feb 10, 2026 | 369.00 | 377.00 | 369.00 | 377.00 | 377.00 | 2.17% | 33,700 |
| Feb 9, 2026 | 371.00 | 372.00 | 365.00 | 369.00 | 369.00 | - | 17,200 |
| Feb 6, 2026 | 371.00 | 371.00 | 366.00 | 369.00 | 369.00 | -1.34% | 26,100 |
| Feb 5, 2026 | 369.00 | 376.00 | 368.00 | 374.00 | 374.00 | 0.81% | 44,100 |
| Feb 4, 2026 | 370.00 | 372.00 | 363.00 | 371.00 | 371.00 | 0.54% | 39,900 |
| Feb 3, 2026 | 361.00 | 375.00 | 361.00 | 369.00 | 369.00 | 1.37% | 46,200 |
| Feb 2, 2026 | 365.00 | 367.00 | 363.00 | 364.00 | 364.00 | -0.27% | 28,300 |
| Jan 30, 2026 | 365.00 | 370.00 | 362.00 | 365.00 | 365.00 | -0.82% | 75,100 |
| Jan 29, 2026 | 365.00 | 379.00 | 361.00 | 368.00 | 368.00 | - | 89,500 |
| Jan 28, 2026 | 376.00 | 377.00 | 367.00 | 368.00 | 368.00 | -1.87% | 56,800 |
| Jan 27, 2026 | 383.00 | 383.00 | 374.00 | 375.00 | 375.00 | -2.09% | 83,000 |
| Jan 26, 2026 | 385.00 | 389.00 | 383.00 | 383.00 | 383.00 | -2.30% | 29,200 |
| Jan 23, 2026 | 386.00 | 394.00 | 386.00 | 392.00 | 392.00 | 2.08% | 48,000 |
| Jan 22, 2026 | 382.00 | 385.00 | 379.00 | 384.00 | 384.00 | 1.32% | 35,400 |
| Jan 21, 2026 | 379.00 | 383.00 | 376.00 | 379.00 | 379.00 | -0.79% | 27,500 |
| Jan 20, 2026 | 382.00 | 385.00 | 378.00 | 382.00 | 382.00 | - | 20,500 |
| Jan 19, 2026 | 380.00 | 383.00 | 374.00 | 382.00 | 382.00 | -0.52% | 50,900 |
| Jan 16, 2026 | 381.00 | 387.00 | 377.00 | 384.00 | 384.00 | - | 76,500 |
| Jan 15, 2026 | 388.00 | 395.00 | 380.00 | 384.00 | 384.00 | -0.78% | 148,600 |
| Jan 14, 2026 | 387.00 | 399.00 | 380.00 | 387.00 | 387.00 | -12.64% | 302,100 |
| Jan 13, 2026 | 441.00 | 449.00 | 434.00 | 443.00 | 443.00 | 0.91% | 72,900 |
| Jan 9, 2026 | 438.00 | 442.00 | 436.00 | 439.00 | 439.00 | -0.23% | 30,700 |
| Jan 8, 2026 | 442.00 | 446.00 | 433.00 | 440.00 | 440.00 | -0.45% | 45,000 |
| Jan 7, 2026 | 447.00 | 455.00 | 438.00 | 442.00 | 442.00 | -0.45% | 77,500 |
| Jan 6, 2026 | 420.00 | 445.00 | 419.00 | 444.00 | 444.00 | 6.73% | 118,900 |
| Jan 5, 2026 | 406.00 | 418.00 | 406.00 | 416.00 | 416.00 | 3.74% | 54,300 |
| Dec 30, 2025 | 400.00 | 406.00 | 398.00 | 401.00 | 401.00 | -0.74% | 62,000 |
| Dec 29, 2025 | 405.00 | 412.00 | 402.00 | 404.00 | 404.00 | -0.49% | 63,200 |
| Dec 26, 2025 | 402.00 | 410.00 | 402.00 | 406.00 | 406.00 | -0.25% | 113,300 |
| Dec 25, 2025 | 398.00 | 408.00 | 398.00 | 407.00 | 407.00 | 1.50% | 67,000 |
| Dec 24, 2025 | 402.00 | 405.00 | 394.00 | 401.00 | 401.00 | -0.25% | 97,000 |
| Dec 23, 2025 | 403.00 | 409.00 | 400.00 | 402.00 | 402.00 | -0.74% | 62,800 |
| Dec 22, 2025 | 407.00 | 412.00 | 399.00 | 405.00 | 405.00 | 0.25% | 45,700 |
| Dec 19, 2025 | 404.00 | 408.00 | 395.00 | 404.00 | 404.00 | -1.46% | 62,300 |
| Dec 18, 2025 | 412.00 | 417.00 | 405.00 | 410.00 | 410.00 | -0.49% | 43,500 |
| Dec 17, 2025 | 411.00 | 418.00 | 401.00 | 412.00 | 412.00 | 1.73% | 55,000 |
| Dec 16, 2025 | 426.00 | 431.00 | 395.00 | 405.00 | 405.00 | -6.03% | 170,100 |
| Dec 15, 2025 | 383.00 | 432.00 | 383.00 | 431.00 | 431.00 | 10.51% | 252,300 |
| Dec 12, 2025 | 376.00 | 396.00 | 376.00 | 390.00 | 390.00 | 2.63% | 101,700 |
| Dec 11, 2025 | 372.00 | 381.00 | 371.00 | 380.00 | 380.00 | 1.88% | 54,500 |
| Dec 10, 2025 | 381.00 | 388.00 | 372.00 | 373.00 | 373.00 | -2.61% | 78,900 |
| Dec 9, 2025 | 389.00 | 400.00 | 381.00 | 383.00 | 383.00 | -1.54% | 219,400 |
| Dec 8, 2025 | 399.00 | 401.00 | 384.00 | 389.00 | 389.00 | -2.51% | 117,400 |
| Dec 5, 2025 | 405.00 | 409.00 | 390.00 | 399.00 | 399.00 | -2.21% | 105,500 |
| Dec 4, 2025 | 406.00 | 415.00 | 405.00 | 408.00 | 408.00 | 0.25% | 36,800 |
| Dec 3, 2025 | 417.00 | 417.00 | 407.00 | 407.00 | 407.00 | -2.40% | 46,400 |
| Dec 2, 2025 | 428.00 | 428.00 | 416.00 | 417.00 | 417.00 | -2.57% | 54,400 |
| Dec 1, 2025 | 423.00 | 430.00 | 413.00 | 428.00 | 428.00 | 3.13% | 62,100 |
| Nov 28, 2025 | 404.00 | 423.00 | 404.00 | 415.00 | 415.00 | 2.98% | 79,100 |
| Nov 27, 2025 | 412.00 | 415.00 | 398.00 | 403.00 | 403.00 | -2.18% | 64,900 |
| Nov 26, 2025 | 434.00 | 434.00 | 410.00 | 412.00 | 412.00 | -3.74% | 60,000 |
| Nov 25, 2025 | 413.00 | 434.00 | 413.00 | 428.00 | 428.00 | 4.39% | 104,700 |
| Nov 21, 2025 | 401.00 | 413.00 | 401.00 | 410.00 | 410.00 | 0.49% | 45,300 |
| Nov 20, 2025 | 420.00 | 420.00 | 407.00 | 408.00 | 408.00 | -1.21% | 46,200 |
| Nov 19, 2025 | 402.00 | 418.00 | 402.00 | 413.00 | 413.00 | 1.72% | 52,500 |
| Nov 18, 2025 | 410.00 | 416.00 | 400.00 | 406.00 | 406.00 | -2.17% | 77,600 |
| Nov 17, 2025 | 412.00 | 420.00 | 400.00 | 415.00 | 415.00 | 0.73% | 166,800 |
| Nov 14, 2025 | 415.00 | 423.00 | 412.00 | 412.00 | 412.00 | -3.29% | 119,800 |
| Nov 13, 2025 | 423.00 | 439.00 | 423.00 | 426.00 | 426.00 | 0.71% | 153,100 |
| Nov 12, 2025 | 405.00 | 440.00 | 402.00 | 423.00 | 423.00 | 5.49% | 373,300 |
| Nov 11, 2025 | 404.00 | 404.00 | 394.00 | 401.00 | 401.00 | - | 71,200 |
| Nov 10, 2025 | 380.00 | 402.00 | 380.00 | 401.00 | 401.00 | 5.53% | 128,900 |
| Nov 7, 2025 | 376.00 | 386.00 | 372.00 | 380.00 | 380.00 | 0.80% | 137,900 |
| Nov 6, 2025 | 382.00 | 386.00 | 370.00 | 377.00 | 377.00 | -1.05% | 154,800 |
| Nov 5, 2025 | 382.00 | 387.00 | 363.00 | 381.00 | 381.00 | -1.55% | 388,300 |
| Nov 4, 2025 | 392.00 | 482.00 | 375.00 | 387.00 | 387.00 | -3.97% | 3,243,200 |
| Oct 31, 2025 | 355.00 | 405.00 | 352.00 | 403.00 | 403.00 | 13.20% | 626,000 |
| Oct 30, 2025 | 363.00 | 372.00 | 350.00 | 356.00 | 356.00 | -3.26% | 244,000 |
| Oct 29, 2025 | 390.00 | 390.00 | 364.00 | 368.00 | 368.00 | -5.88% | 196,700 |
| Oct 28, 2025 | 400.00 | 400.00 | 391.00 | 391.00 | 391.00 | -1.76% | 56,000 |
| Oct 27, 2025 | 403.00 | 409.00 | 398.00 | 398.00 | 398.00 | - | 52,900 |
| Oct 24, 2025 | 404.00 | 405.00 | 398.00 | 398.00 | 398.00 | -2.21% | 94,400 |
| Oct 23, 2025 | 412.00 | 413.00 | 404.00 | 407.00 | 407.00 | -0.73% | 37,200 |
| Oct 22, 2025 | 407.00 | 413.00 | 402.00 | 410.00 | 410.00 | 1.23% | 49,600 |
| Oct 21, 2025 | 402.00 | 406.00 | 395.00 | 405.00 | 405.00 | 2.02% | 138,900 |
| Oct 20, 2025 | 400.00 | 407.00 | 393.00 | 397.00 | 397.00 | 0.76% | 192,400 |
| Oct 17, 2025 | 398.00 | 410.00 | 394.00 | 394.00 | 394.00 | -1.75% | 97,200 |
| Oct 16, 2025 | 415.00 | 417.00 | 392.00 | 401.00 | 401.00 | -3.37% | 242,500 |
| Oct 15, 2025 | 418.00 | 424.00 | 400.00 | 415.00 | 415.00 | -4.82% | 472,500 |
| Oct 14, 2025 | 437.00 | 440.00 | 411.00 | 436.00 | 436.00 | -1.13% | 288,000 |
| Oct 10, 2025 | 442.00 | 450.00 | 439.00 | 441.00 | 441.00 | -1.12% | 77,500 |
| Oct 9, 2025 | 446.00 | 450.00 | 443.00 | 446.00 | 446.00 | -0.67% | 63,300 |