ZIGExN Co., Ltd. (TYO:3679)
Japan
· Delayed Price · Currency is JPY 410.00
+4.00 (0.99%)
Apr 28, 2026, 3:30 PM JST
ZIGExN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 405.00 | 410.00 | 405.00 | 410.00 | 410.00 | 0.99% | 246,900 |
| Apr 27, 2026 | 409.00 | 410.00 | 404.00 | 406.00 | 406.00 | -0.98% | 224,100 |
| Apr 24, 2026 | 410.00 | 413.00 | 406.00 | 410.00 | 410.00 | 0.24% | 196,000 |
| Apr 23, 2026 | 413.00 | 413.00 | 407.00 | 409.00 | 409.00 | -1.68% | 245,500 |
| Apr 22, 2026 | 417.00 | 420.00 | 413.00 | 416.00 | 416.00 | -0.48% | 111,800 |
| Apr 21, 2026 | 420.00 | 422.00 | 417.00 | 418.00 | 418.00 | 0.24% | 135,800 |
| Apr 20, 2026 | 421.00 | 421.00 | 414.00 | 417.00 | 417.00 | -0.95% | 155,100 |
| Apr 17, 2026 | 421.00 | 425.00 | 420.00 | 421.00 | 421.00 | 0.48% | 177,400 |
| Apr 16, 2026 | 422.00 | 425.00 | 417.00 | 419.00 | 419.00 | - | 201,200 |
| Apr 15, 2026 | 417.00 | 422.00 | 415.00 | 419.00 | 419.00 | 1.45% | 196,400 |
| Apr 14, 2026 | 410.00 | 415.00 | 410.00 | 413.00 | 413.00 | 0.98% | 164,600 |
| Apr 13, 2026 | 404.00 | 410.00 | 403.00 | 409.00 | 409.00 | -0.24% | 274,600 |
| Apr 10, 2026 | 420.00 | 423.00 | 409.00 | 410.00 | 410.00 | -2.84% | 383,900 |
| Apr 9, 2026 | 426.00 | 428.00 | 421.00 | 422.00 | 422.00 | -0.94% | 309,100 |
| Apr 8, 2026 | 425.00 | 428.00 | 423.00 | 426.00 | 426.00 | 2.16% | 319,500 |
| Apr 7, 2026 | 416.00 | 421.00 | 414.00 | 417.00 | 417.00 | 1.46% | 149,000 |
| Apr 6, 2026 | 409.00 | 415.00 | 409.00 | 411.00 | 411.00 | -0.72% | 153,700 |
| Apr 3, 2026 | 419.00 | 423.00 | 414.00 | 414.00 | 414.00 | 0.49% | 143,900 |
| Apr 2, 2026 | 422.00 | 425.00 | 412.00 | 412.00 | 412.00 | -1.67% | 286,000 |
| Apr 1, 2026 | 413.00 | 420.00 | 413.00 | 419.00 | 419.00 | 2.44% | 334,200 |
| Mar 31, 2026 | 415.00 | 416.00 | 408.00 | 409.00 | 409.00 | 0.25% | 258,500 |
| Mar 30, 2026 | 410.00 | 411.00 | 404.00 | 408.00 | 408.00 | -4.45% | 1,005,200 |
| Mar 27, 2026 | 425.00 | 430.00 | 422.00 | 427.00 | 416.00 | 1.67% | 929,100 |
| Mar 26, 2026 | 424.00 | 424.00 | 416.00 | 420.00 | 409.18 | 0.48% | 338,900 |
| Mar 25, 2026 | 420.00 | 424.00 | 418.00 | 418.00 | 407.23 | 1.21% | 370,900 |
| Mar 24, 2026 | 418.00 | 419.00 | 411.00 | 413.00 | 402.36 | 1.98% | 520,000 |
| Mar 23, 2026 | 408.00 | 409.00 | 400.00 | 405.00 | 394.57 | -2.41% | 841,700 |
| Mar 19, 2026 | 421.00 | 424.00 | 415.00 | 415.00 | 404.31 | -2.58% | 494,400 |
| Mar 18, 2026 | 423.00 | 427.00 | 422.00 | 426.00 | 415.03 | 1.19% | 285,400 |
| Mar 17, 2026 | 424.00 | 427.00 | 420.00 | 421.00 | 410.15 | -0.94% | 271,600 |
| Mar 16, 2026 | 424.00 | 427.00 | 422.00 | 425.00 | 414.05 | - | 250,800 |
| Mar 13, 2026 | 423.00 | 430.00 | 423.00 | 425.00 | 414.05 | -0.93% | 310,200 |
| Mar 12, 2026 | 436.00 | 436.00 | 425.00 | 429.00 | 417.95 | -1.38% | 452,300 |
| Mar 11, 2026 | 443.00 | 443.00 | 435.00 | 435.00 | 423.79 | -1.14% | 369,000 |
| Mar 10, 2026 | 442.00 | 442.00 | 434.00 | 440.00 | 428.67 | 1.38% | 453,600 |
| Mar 9, 2026 | 427.00 | 434.00 | 422.00 | 434.00 | 422.82 | -0.91% | 492,500 |
| Mar 6, 2026 | 432.00 | 441.00 | 428.00 | 438.00 | 426.72 | 0.69% | 437,700 |
| Mar 5, 2026 | 434.00 | 442.00 | 432.00 | 435.00 | 423.79 | 2.11% | 487,800 |
| Mar 4, 2026 | 426.00 | 432.00 | 421.00 | 426.00 | 415.03 | -0.93% | 663,700 |
| Mar 3, 2026 | 439.00 | 442.00 | 430.00 | 430.00 | 418.92 | -1.83% | 563,900 |
| Mar 2, 2026 | 441.00 | 445.00 | 436.00 | 438.00 | 426.72 | -1.57% | 522,500 |
| Feb 27, 2026 | 445.00 | 447.00 | 441.00 | 445.00 | 433.54 | 0.91% | 671,500 |
| Feb 26, 2026 | 429.00 | 442.00 | 429.00 | 441.00 | 429.64 | 3.04% | 549,200 |
| Feb 25, 2026 | 425.00 | 434.00 | 424.00 | 428.00 | 416.97 | 0.94% | 287,100 |
| Feb 24, 2026 | 424.00 | 428.00 | 422.00 | 424.00 | 413.08 | -0.70% | 230,900 |
| Feb 20, 2026 | 430.00 | 431.00 | 424.00 | 427.00 | 416.00 | -0.93% | 317,800 |
| Feb 19, 2026 | 438.00 | 438.00 | 430.00 | 431.00 | 419.90 | -0.92% | 257,900 |
| Feb 18, 2026 | 432.00 | 437.00 | 431.00 | 435.00 | 423.79 | 0.93% | 171,600 |
| Feb 17, 2026 | 428.00 | 435.00 | 426.00 | 431.00 | 419.90 | 0.94% | 390,200 |
| Feb 16, 2026 | 417.00 | 427.00 | 416.00 | 427.00 | 416.00 | 1.67% | 318,100 |
| Feb 13, 2026 | 429.00 | 432.00 | 418.00 | 420.00 | 409.18 | -3.23% | 643,400 |
| Feb 12, 2026 | 442.00 | 443.00 | 434.00 | 434.00 | 422.82 | -2.25% | 488,600 |
| Feb 10, 2026 | 440.00 | 448.00 | 433.00 | 444.00 | 432.56 | -2.63% | 788,500 |
| Feb 9, 2026 | 450.00 | 465.00 | 445.00 | 456.00 | 444.25 | 2.01% | 695,300 |
| Feb 6, 2026 | 459.00 | 460.00 | 447.00 | 447.00 | 435.48 | -3.46% | 434,000 |
| Feb 5, 2026 | 453.00 | 465.00 | 444.00 | 463.00 | 451.07 | 1.54% | 494,200 |
| Feb 4, 2026 | 462.00 | 463.00 | 453.00 | 456.00 | 444.25 | -2.15% | 486,100 |
| Feb 3, 2026 | 468.00 | 469.00 | 464.00 | 466.00 | 454.00 | 0.22% | 166,900 |
| Feb 2, 2026 | 472.00 | 473.00 | 464.00 | 465.00 | 453.02 | -0.64% | 224,600 |
| Jan 30, 2026 | 471.00 | 472.00 | 465.00 | 468.00 | 455.94 | -0.64% | 321,200 |
| Jan 29, 2026 | 466.00 | 472.00 | 460.00 | 471.00 | 458.87 | 0.43% | 258,200 |
| Jan 28, 2026 | 465.00 | 471.00 | 465.00 | 469.00 | 456.92 | 0.21% | 205,100 |
| Jan 27, 2026 | 471.00 | 473.00 | 466.00 | 468.00 | 455.94 | -1.27% | 264,100 |
| Jan 26, 2026 | 476.00 | 478.00 | 471.00 | 474.00 | 461.79 | -2.07% | 369,000 |
| Jan 23, 2026 | 483.00 | 496.00 | 481.00 | 484.00 | 471.53 | 0.21% | 504,700 |
| Jan 22, 2026 | 478.00 | 484.00 | 478.00 | 483.00 | 470.56 | 1.47% | 189,700 |
| Jan 21, 2026 | 477.00 | 480.00 | 471.00 | 476.00 | 463.74 | - | 225,000 |
| Jan 20, 2026 | 487.00 | 487.00 | 475.00 | 476.00 | 463.74 | -2.26% | 271,900 |
| Jan 19, 2026 | 488.00 | 488.00 | 483.00 | 487.00 | 474.45 | -0.61% | 214,600 |
| Jan 16, 2026 | 489.00 | 490.00 | 483.00 | 490.00 | 477.38 | - | 231,800 |
| Jan 15, 2026 | 482.00 | 491.00 | 482.00 | 490.00 | 477.38 | 1.66% | 165,400 |
| Jan 14, 2026 | 489.00 | 490.00 | 482.00 | 482.00 | 469.58 | -0.62% | 202,700 |
| Jan 13, 2026 | 497.00 | 497.00 | 484.00 | 485.00 | 472.51 | -1.42% | 222,300 |
| Jan 9, 2026 | 495.00 | 497.00 | 487.00 | 492.00 | 479.33 | 0.20% | 165,200 |
| Jan 8, 2026 | 493.00 | 498.00 | 488.00 | 491.00 | 478.35 | - | 156,000 |
| Jan 7, 2026 | 481.00 | 493.00 | 481.00 | 491.00 | 478.35 | 1.03% | 223,900 |
| Jan 6, 2026 | 479.00 | 492.00 | 478.00 | 486.00 | 473.48 | 1.67% | 301,200 |
| Jan 5, 2026 | 484.00 | 487.00 | 473.00 | 478.00 | 465.69 | -0.62% | 444,800 |
| Dec 30, 2025 | 485.00 | 486.00 | 480.00 | 481.00 | 468.61 | -1.23% | 244,200 |
| Dec 29, 2025 | 490.00 | 490.00 | 482.00 | 487.00 | 474.45 | - | 334,000 |
| Dec 26, 2025 | 489.00 | 489.00 | 481.00 | 487.00 | 474.45 | -0.20% | 325,300 |
| Dec 25, 2025 | 480.00 | 489.00 | 476.00 | 488.00 | 475.43 | 1.04% | 390,700 |
| Dec 24, 2025 | 483.00 | 492.00 | 482.00 | 483.00 | 470.56 | -0.62% | 232,600 |
| Dec 23, 2025 | 478.00 | 489.00 | 476.00 | 486.00 | 473.48 | 2.10% | 462,500 |
| Dec 22, 2025 | 478.00 | 480.00 | 469.00 | 476.00 | 463.74 | 0.42% | 614,100 |
| Dec 19, 2025 | 464.00 | 479.00 | 462.00 | 474.00 | 461.79 | 2.38% | 838,100 |
| Dec 18, 2025 | 455.00 | 463.00 | 453.00 | 463.00 | 451.07 | 1.09% | 213,200 |
| Dec 17, 2025 | 465.00 | 465.00 | 458.00 | 458.00 | 446.20 | -0.87% | 225,800 |
| Dec 16, 2025 | 466.00 | 466.00 | 460.00 | 462.00 | 450.10 | -1.28% | 228,500 |
| Dec 15, 2025 | 460.00 | 468.00 | 456.00 | 468.00 | 455.94 | 1.30% | 236,700 |
| Dec 12, 2025 | 462.00 | 468.00 | 460.00 | 462.00 | 450.10 | - | 393,400 |
| Dec 11, 2025 | 461.00 | 464.00 | 455.00 | 462.00 | 450.10 | 0.22% | 350,900 |
| Dec 10, 2025 | 458.00 | 466.00 | 457.00 | 461.00 | 449.12 | 0.66% | 381,000 |
| Dec 9, 2025 | 472.00 | 473.00 | 457.00 | 458.00 | 446.20 | -2.97% | 477,200 |
| Dec 8, 2025 | 470.00 | 473.00 | 468.00 | 472.00 | 459.84 | 1.07% | 188,300 |
| Dec 5, 2025 | 475.00 | 475.00 | 467.00 | 467.00 | 454.97 | -2.51% | 211,400 |
| Dec 4, 2025 | 471.00 | 479.00 | 471.00 | 479.00 | 466.66 | 2.13% | 238,200 |
| Dec 3, 2025 | 467.00 | 472.00 | 466.00 | 469.00 | 456.92 | 0.43% | 185,100 |
| Dec 2, 2025 | 477.00 | 479.00 | 466.00 | 467.00 | 454.97 | -2.51% | 318,600 |
| Dec 1, 2025 | 496.00 | 498.00 | 479.00 | 479.00 | 466.66 | -3.43% | 261,900 |