ZIGExN Co., Ltd. (TYO:3679)
Japan
· Delayed Price · Currency is JPY 467.00
-12.00 (-2.51%)
At close: Dec 5, 2025
ZIGExN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 475.00 | 475.00 | 467.00 | 467.00 | 467.00 | -2.51% | 211,400 |
| Dec 4, 2025 | 471.00 | 479.00 | 471.00 | 479.00 | 479.00 | 2.13% | 238,200 |
| Dec 3, 2025 | 467.00 | 472.00 | 466.00 | 469.00 | 469.00 | 0.43% | 185,100 |
| Dec 2, 2025 | 477.00 | 479.00 | 466.00 | 467.00 | 467.00 | -2.51% | 318,600 |
| Dec 1, 2025 | 496.00 | 498.00 | 479.00 | 479.00 | 479.00 | -3.43% | 261,900 |
| Nov 28, 2025 | 496.00 | 500.00 | 494.00 | 496.00 | 496.00 | - | 157,000 |
| Nov 27, 2025 | 497.00 | 501.00 | 494.00 | 496.00 | 496.00 | 0.40% | 206,200 |
| Nov 26, 2025 | 489.00 | 494.00 | 484.00 | 494.00 | 494.00 | 1.23% | 280,600 |
| Nov 25, 2025 | 494.00 | 495.00 | 486.00 | 488.00 | 488.00 | -1.01% | 293,400 |
| Nov 21, 2025 | 483.00 | 493.00 | 483.00 | 493.00 | 493.00 | 0.82% | 233,800 |
| Nov 20, 2025 | 494.00 | 494.00 | 488.00 | 489.00 | 489.00 | -0.41% | 225,000 |
| Nov 19, 2025 | 492.00 | 495.00 | 488.00 | 491.00 | 491.00 | - | 193,600 |
| Nov 18, 2025 | 489.00 | 494.00 | 487.00 | 491.00 | 491.00 | -0.61% | 200,100 |
| Nov 17, 2025 | 496.00 | 500.00 | 492.00 | 494.00 | 494.00 | -0.60% | 364,700 |
| Nov 14, 2025 | 503.00 | 503.00 | 494.00 | 497.00 | 497.00 | -1.97% | 240,800 |
| Nov 13, 2025 | 521.00 | 522.00 | 503.00 | 507.00 | 507.00 | -3.80% | 379,900 |
| Nov 12, 2025 | 511.00 | 541.00 | 510.00 | 527.00 | 527.00 | 5.82% | 861,800 |
| Nov 11, 2025 | 499.00 | 500.00 | 488.00 | 498.00 | 498.00 | - | 366,300 |
| Nov 10, 2025 | 502.00 | 503.00 | 495.00 | 498.00 | 498.00 | -0.80% | 146,900 |
| Nov 7, 2025 | 498.00 | 503.00 | 498.00 | 502.00 | 502.00 | 0.60% | 186,600 |
| Nov 6, 2025 | 502.00 | 504.00 | 497.00 | 499.00 | 499.00 | 0.40% | 243,300 |
| Nov 5, 2025 | 505.00 | 507.00 | 494.00 | 497.00 | 497.00 | -2.36% | 272,400 |
| Nov 4, 2025 | 513.00 | 518.00 | 503.00 | 509.00 | 509.00 | -0.20% | 311,800 |
| Oct 31, 2025 | 512.00 | 513.00 | 502.00 | 510.00 | 510.00 | 0.79% | 248,300 |
| Oct 30, 2025 | 509.00 | 509.00 | 500.00 | 506.00 | 506.00 | -0.59% | 969,500 |
| Oct 29, 2025 | 512.00 | 514.00 | 504.00 | 509.00 | 509.00 | -0.39% | 310,200 |
| Oct 28, 2025 | 521.00 | 522.00 | 509.00 | 511.00 | 511.00 | -2.85% | 215,700 |
| Oct 27, 2025 | 525.00 | 530.00 | 521.00 | 526.00 | 526.00 | 2.14% | 245,400 |
| Oct 24, 2025 | 530.00 | 530.00 | 513.00 | 515.00 | 515.00 | -1.90% | 281,700 |
| Oct 23, 2025 | 525.00 | 532.00 | 524.00 | 525.00 | 525.00 | -1.50% | 157,100 |
| Oct 22, 2025 | 537.00 | 538.00 | 530.00 | 533.00 | 533.00 | 0.38% | 168,900 |
| Oct 21, 2025 | 531.00 | 536.00 | 529.00 | 531.00 | 531.00 | - | 226,500 |
| Oct 20, 2025 | 534.00 | 538.00 | 528.00 | 531.00 | 531.00 | 1.14% | 110,000 |
| Oct 17, 2025 | 530.00 | 533.00 | 524.00 | 525.00 | 525.00 | -0.76% | 162,100 |
| Oct 16, 2025 | 531.00 | 533.00 | 526.00 | 529.00 | 529.00 | - | 159,500 |
| Oct 15, 2025 | 525.00 | 532.00 | 525.00 | 529.00 | 529.00 | 2.12% | 180,000 |
| Oct 14, 2025 | 518.00 | 524.00 | 515.00 | 518.00 | 518.00 | -1.71% | 276,400 |
| Oct 10, 2025 | 525.00 | 530.00 | 521.00 | 527.00 | 527.00 | -1.31% | 298,900 |
| Oct 9, 2025 | 534.00 | 539.00 | 529.00 | 534.00 | 534.00 | - | 376,400 |
| Oct 8, 2025 | 547.00 | 548.00 | 534.00 | 534.00 | 534.00 | -2.02% | 225,700 |
| Oct 7, 2025 | 547.00 | 549.00 | 542.00 | 545.00 | 545.00 | 0.55% | 184,100 |
| Oct 6, 2025 | 539.00 | 543.00 | 535.00 | 542.00 | 542.00 | 2.46% | 190,700 |
| Oct 3, 2025 | 528.00 | 533.00 | 525.00 | 529.00 | 529.00 | 0.57% | 229,800 |
| Oct 2, 2025 | 537.00 | 541.00 | 526.00 | 526.00 | 526.00 | -2.23% | 239,000 |
| Oct 1, 2025 | 557.00 | 559.00 | 536.00 | 538.00 | 538.00 | -3.06% | 304,300 |
| Sep 30, 2025 | 550.00 | 562.00 | 550.00 | 555.00 | 555.00 | 0.54% | 332,400 |
| Sep 29, 2025 | 581.00 | 581.00 | 548.00 | 552.00 | 552.00 | 2.03% | 1,346,300 |
| Sep 26, 2025 | 538.00 | 545.00 | 537.00 | 541.00 | 541.00 | - | 1,055,300 |
| Sep 25, 2025 | 542.00 | 544.00 | 537.00 | 541.00 | 541.00 | -0.37% | 261,600 |
| Sep 24, 2025 | 548.00 | 548.00 | 535.00 | 543.00 | 543.00 | -0.37% | 599,500 |
| Sep 22, 2025 | 543.00 | 550.00 | 542.00 | 545.00 | 545.00 | 0.37% | 252,500 |
| Sep 19, 2025 | 555.00 | 555.00 | 538.00 | 543.00 | 543.00 | -0.91% | 500,100 |
| Sep 18, 2025 | 544.00 | 553.00 | 541.00 | 548.00 | 548.00 | 0.55% | 391,000 |
| Sep 17, 2025 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 0.55% | 217,100 |
| Sep 16, 2025 | 545.00 | 546.00 | 536.00 | 542.00 | 542.00 | -0.73% | 388,400 |
| Sep 12, 2025 | 540.00 | 546.00 | 537.00 | 546.00 | 546.00 | 1.11% | 492,700 |
| Sep 11, 2025 | 542.00 | 543.00 | 536.00 | 540.00 | 540.00 | -0.18% | 531,300 |
| Sep 10, 2025 | 539.00 | 542.00 | 535.00 | 541.00 | 541.00 | 0.74% | 306,900 |
| Sep 9, 2025 | 543.00 | 543.00 | 533.00 | 537.00 | 537.00 | 0.37% | 313,400 |
| Sep 8, 2025 | 533.00 | 542.00 | 531.00 | 535.00 | 535.00 | 0.19% | 569,000 |
| Sep 5, 2025 | 537.00 | 537.00 | 530.00 | 534.00 | 534.00 | -0.37% | 307,900 |
| Sep 4, 2025 | 532.00 | 536.00 | 527.00 | 536.00 | 536.00 | 2.10% | 374,400 |
| Sep 3, 2025 | 529.00 | 531.00 | 521.00 | 525.00 | 525.00 | -1.69% | 343,600 |
| Sep 2, 2025 | 539.00 | 539.00 | 531.00 | 534.00 | 534.00 | -0.19% | 222,900 |
| Sep 1, 2025 | 533.00 | 538.00 | 529.00 | 535.00 | 535.00 | 0.75% | 337,900 |
| Aug 29, 2025 | 528.00 | 532.00 | 526.00 | 531.00 | 531.00 | 0.76% | 279,700 |
| Aug 28, 2025 | 528.00 | 531.00 | 523.00 | 527.00 | 527.00 | - | 312,800 |
| Aug 27, 2025 | 527.00 | 530.00 | 522.00 | 527.00 | 527.00 | 0.96% | 246,700 |
| Aug 26, 2025 | 526.00 | 527.00 | 521.00 | 522.00 | 522.00 | -0.76% | 184,300 |
| Aug 25, 2025 | 519.00 | 533.00 | 519.00 | 526.00 | 526.00 | 1.35% | 305,700 |
| Aug 22, 2025 | 519.00 | 522.00 | 513.00 | 519.00 | 519.00 | 0.19% | 247,800 |
| Aug 21, 2025 | 516.00 | 518.00 | 511.00 | 518.00 | 518.00 | 0.19% | 156,600 |
| Aug 20, 2025 | 520.00 | 524.00 | 517.00 | 517.00 | 517.00 | -1.34% | 183,400 |
| Aug 19, 2025 | 531.00 | 533.00 | 519.00 | 524.00 | 524.00 | 0.58% | 340,100 |
| Aug 18, 2025 | 507.00 | 522.00 | 505.00 | 521.00 | 521.00 | 3.37% | 327,800 |
| Aug 15, 2025 | 514.00 | 520.00 | 501.00 | 504.00 | 504.00 | - | 286,400 |
| Aug 14, 2025 | 524.00 | 525.00 | 504.00 | 504.00 | 504.00 | -2.51% | 401,300 |
| Aug 13, 2025 | 505.00 | 518.00 | 493.00 | 517.00 | 517.00 | -1.52% | 646,900 |
| Aug 12, 2025 | 539.00 | 540.00 | 516.00 | 525.00 | 525.00 | 0.77% | 514,000 |
| Aug 8, 2025 | 516.00 | 521.00 | 513.00 | 521.00 | 521.00 | 1.36% | 314,100 |
| Aug 7, 2025 | 510.00 | 517.00 | 506.00 | 514.00 | 514.00 | -0.19% | 194,100 |
| Aug 6, 2025 | 517.00 | 518.00 | 512.00 | 515.00 | 515.00 | - | 171,500 |
| Aug 5, 2025 | 517.00 | 519.00 | 513.00 | 515.00 | 515.00 | 0.78% | 144,000 |
| Aug 4, 2025 | 508.00 | 513.00 | 506.00 | 511.00 | 511.00 | -1.35% | 220,500 |
| Aug 1, 2025 | 510.00 | 519.00 | 509.00 | 518.00 | 518.00 | 1.57% | 255,600 |
| Jul 31, 2025 | 510.00 | 513.00 | 504.00 | 510.00 | 510.00 | 0.59% | 238,000 |
| Jul 30, 2025 | 505.00 | 507.00 | 500.00 | 507.00 | 507.00 | 0.60% | 227,800 |
| Jul 29, 2025 | 496.00 | 505.00 | 496.00 | 504.00 | 504.00 | 1.41% | 258,700 |
| Jul 28, 2025 | 490.00 | 498.00 | 490.00 | 497.00 | 497.00 | 2.47% | 420,100 |
| Jul 25, 2025 | 478.00 | 487.00 | 476.00 | 485.00 | 485.00 | 1.46% | 330,200 |
| Jul 24, 2025 | 473.00 | 482.00 | 472.00 | 478.00 | 478.00 | 1.92% | 431,900 |
| Jul 23, 2025 | 462.00 | 470.00 | 462.00 | 469.00 | 469.00 | 1.96% | 270,000 |
| Jul 22, 2025 | 458.00 | 463.00 | 458.00 | 460.00 | 460.00 | 0.44% | 130,500 |
| Jul 18, 2025 | 463.00 | 464.00 | 458.00 | 458.00 | 458.00 | -1.08% | 131,000 |
| Jul 17, 2025 | 454.00 | 464.00 | 454.00 | 463.00 | 463.00 | 1.98% | 207,700 |
| Jul 16, 2025 | 453.00 | 459.00 | 453.00 | 454.00 | 454.00 | 0.44% | 164,400 |
| Jul 15, 2025 | 455.00 | 455.00 | 452.00 | 452.00 | 452.00 | -0.66% | 195,000 |
| Jul 14, 2025 | 463.00 | 463.00 | 455.00 | 455.00 | 455.00 | -1.52% | 180,900 |
| Jul 11, 2025 | 460.00 | 465.00 | 460.00 | 462.00 | 462.00 | 0.43% | 165,600 |
| Jul 10, 2025 | 464.00 | 465.00 | 457.00 | 460.00 | 460.00 | -1.08% | 206,900 |