ZIGExN Co., Ltd. 3679
TSE · Japan · Technologiedienstleistungen
¥431,00-1,00 (-0,23 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥431,00 | -0,23 % | ¥429,00 | ¥434,00 | ¥429,00 | 227,10K |
| 2026-09-30 | ¥432,00 | -0,69 % | ¥433,00 | ¥433,00 | ¥424,00 | 615,30K |
| 2026-09-29 | ¥435,00 | -1,36 % | ¥440,00 | ¥441,00 | ¥431,00 | 1,04M |
| 2026-09-28 | ¥441,00 | 0,00 % | ¥436,00 | ¥441,00 | ¥436,00 | 1,10M |
| 2026-09-25 | ¥441,00 | +1,15 % | ¥437,00 | ¥441,00 | ¥434,00 | 590,50K |
| 2026-09-24 | ¥436,00 | -3,11 % | ¥445,00 | ¥445,00 | ¥436,00 | 542,50K |
| 2026-09-18 | ¥450,00 | -0,88 % | ¥451,00 | ¥453,00 | ¥448,00 | 333,40K |
| 2026-09-17 | ¥454,00 | +0,67 % | ¥449,00 | ¥456,00 | ¥449,00 | 201,00K |
| 2026-09-16 | ¥451,00 | +0,89 % | ¥449,00 | ¥453,00 | ¥449,00 | 262,90K |
| 2026-09-15 | ¥447,00 | 0,00 % | ¥446,00 | ¥453,00 | ¥445,00 | 290,30K |
| 2026-09-14 | ¥447,00 | +3,00 % | ¥435,00 | ¥448,00 | ¥435,00 | 374,10K |
| 2026-09-11 | ¥434,00 | 0,00 % | ¥428,00 | ¥436,00 | ¥426,00 | 324,60K |
| 2026-09-10 | ¥434,00 | +0,70 % | ¥428,00 | ¥436,00 | ¥428,00 | 283,80K |
| 2026-09-09 | ¥431,00 | -1,82 % | ¥436,00 | ¥436,00 | ¥429,00 | 399,70K |
| 2026-09-08 | ¥439,00 | -1,79 % | ¥447,00 | ¥447,00 | ¥438,00 | 385,10K |
| 2026-09-07 | ¥447,00 | -2,19 % | ¥452,00 | ¥453,00 | ¥444,00 | 525,90K |
| 2026-09-04 | ¥457,00 | +2,01 % | ¥449,00 | ¥458,00 | ¥449,00 | 473,40K |
| 2026-09-03 | ¥448,00 | +0,67 % | ¥445,00 | ¥450,00 | ¥442,00 | 458,50K |
| 2026-09-02 | ¥445,00 | -2,63 % | ¥450,00 | ¥450,00 | ¥444,00 | 447,90K |
| 2026-09-01 | ¥457,00 | -1,30 % | ¥462,00 | ¥462,00 | ¥454,00 | 498,20K |
| 2026-08-31 | ¥463,00 | +1,76 % | ¥453,00 | ¥464,00 | ¥452,00 | 542,10K |
| 2026-08-28 | ¥455,00 | +1,11 % | ¥447,00 | ¥456,00 | ¥446,00 | 595,40K |
| 2026-08-27 | ¥450,00 | -0,66 % | ¥453,00 | ¥459,00 | ¥449,00 | 326,10K |
| 2026-08-26 | ¥453,00 | -0,22 % | ¥459,00 | ¥460,00 | ¥451,00 | 235,10K |
| 2026-08-25 | ¥454,00 | -1,09 % | ¥461,00 | ¥461,00 | ¥450,00 | 183,20K |
| 2026-08-24 | ¥459,00 | -0,86 % | ¥466,00 | ¥471,00 | ¥456,00 | 324,60K |
| 2026-08-21 | ¥463,00 | -0,43 % | ¥468,00 | ¥468,00 | ¥460,00 | 276,20K |
| 2026-08-20 | ¥465,00 | 0,00 % | ¥471,00 | ¥472,00 | ¥461,00 | 435,40K |
| 2026-08-19 | ¥465,00 | +1,75 % | ¥462,00 | ¥468,00 | ¥458,00 | 493,80K |
| 2026-08-18 | ¥457,00 | +2,47 % | ¥441,00 | ¥457,00 | ¥436,00 | 410,60K |
| 2026-08-17 | ¥446,00 | +1,59 % | ¥435,00 | ¥452,00 | ¥430,00 | 524,00K |
| 2026-08-14 | ¥439,00 | +4,28 % | ¥427,00 | ¥442,00 | ¥418,00 | 551,60K |
| 2026-08-13 | ¥421,00 | -0,47 % | ¥415,00 | ¥421,00 | ¥413,00 | 261,20K |
| 2026-08-12 | ¥423,00 | +1,20 % | ¥418,00 | ¥423,00 | ¥416,00 | 214,70K |
| 2026-08-10 | ¥418,00 | -0,24 % | ¥423,00 | ¥423,00 | ¥414,00 | 201,40K |
| 2026-08-07 | ¥419,00 | +0,96 % | ¥416,00 | ¥423,00 | ¥414,00 | 215,40K |
| 2026-08-06 | ¥415,00 | +1,47 % | ¥409,00 | ¥415,00 | ¥405,00 | 207,40K |
| 2026-08-05 | ¥409,00 | -1,45 % | ¥414,00 | ¥417,00 | ¥409,00 | 151,90K |
| 2026-08-04 | ¥415,00 | +0,24 % | ¥415,00 | ¥418,00 | ¥411,00 | 249,40K |
| 2026-08-03 | ¥414,00 | -1,66 % | ¥419,00 | ¥421,00 | ¥410,00 | 177,80K |
| 2026-07-31 | ¥421,00 | -0,94 % | ¥425,00 | ¥428,00 | ¥419,00 | 178,60K |
| 2026-07-30 | ¥425,00 | -0,70 % | ¥427,00 | ¥430,00 | ¥421,00 | 195,70K |
| 2026-07-29 | ¥428,00 | +3,13 % | ¥417,00 | ¥432,00 | ¥416,00 | 422,20K |
| 2026-07-28 | ¥415,00 | +0,48 % | ¥413,00 | ¥415,00 | ¥410,00 | 225,20K |
| 2026-07-27 | ¥413,00 | +1,72 % | ¥409,00 | ¥413,00 | ¥408,00 | 161,10K |
| 2026-07-24 | ¥406,00 | +0,25 % | ¥401,00 | ¥409,00 | ¥396,00 | 168,20K |
| 2026-07-23 | ¥405,00 | -0,74 % | ¥408,00 | ¥410,00 | ¥404,00 | 148,50K |
| 2026-07-22 | ¥408,00 | -1,45 % | ¥414,00 | ¥416,00 | ¥406,00 | 346,40K |
| 2026-07-21 | ¥414,00 | +1,72 % | ¥409,00 | ¥417,00 | ¥409,00 | 243,50K |
| 2026-07-17 | ¥407,00 | +0,74 % | ¥404,00 | ¥412,00 | ¥404,00 | 180,00K |
| 2026-07-16 | ¥404,00 | -0,74 % | ¥407,00 | ¥409,00 | ¥403,00 | 167,30K |
| 2026-07-15 | ¥407,00 | +0,74 % | ¥407,00 | ¥410,00 | ¥404,00 | 113,10K |
| 2026-07-14 | ¥404,00 | +0,50 % | ¥404,00 | ¥409,00 | ¥404,00 | 227,20K |
| 2026-07-13 | ¥402,00 | 0,00 % | ¥407,00 | ¥410,00 | ¥402,00 | 140,80K |
| 2026-07-10 | ¥402,00 | +1,01 % | ¥397,00 | ¥405,00 | ¥396,00 | 165,00K |
| 2026-07-09 | ¥398,00 | -0,50 % | ¥400,00 | ¥401,00 | ¥396,00 | 128,00K |
| 2026-07-08 | ¥400,00 | -0,25 % | ¥403,00 | ¥404,00 | ¥398,00 | 207,40K |
| 2026-07-07 | ¥401,00 | +1,26 % | ¥398,00 | ¥402,00 | ¥394,00 | 351,40K |
| 2026-07-06 | ¥396,00 | +1,28 % | ¥391,00 | ¥397,00 | ¥390,00 | 126,00K |
| 2026-07-03 | ¥391,00 | -0,76 % | ¥396,00 | ¥397,00 | ¥390,00 | 159,40K |
| 2026-07-02 | ¥394,00 | +3,68 % | ¥385,00 | ¥394,00 | ¥384,00 | 291,40K |
| 2026-07-01 | ¥380,00 | -0,26 % | ¥381,00 | ¥383,00 | ¥378,00 | 146,90K |
| 2026-06-30 | ¥381,00 | -0,52 % | ¥385,00 | ¥385,00 | ¥379,00 | 198,70K |
| 2026-06-29 | ¥383,00 | +2,68 % | ¥375,00 | ¥383,00 | ¥375,00 | 376,30K |
| 2026-06-26 | ¥373,00 | -0,80 % | ¥376,00 | ¥376,00 | ¥371,00 | 224,20K |
| 2026-06-25 | ¥376,00 | +1,08 % | ¥373,00 | ¥377,00 | ¥372,00 | 207,80K |
| 2026-06-24 | ¥372,00 | -0,80 % | ¥379,00 | ¥379,00 | ¥372,00 | 252,30K |
| 2026-06-23 | ¥375,00 | -1,57 % | ¥378,00 | ¥378,00 | ¥373,00 | 210,40K |
| 2026-06-22 | ¥381,00 | +1,06 % | ¥380,00 | ¥386,00 | ¥380,00 | 209,20K |
| 2026-06-19 | ¥377,00 | -1,31 % | ¥380,00 | ¥382,00 | ¥377,00 | 450,50K |
| 2026-06-18 | ¥382,00 | 0,00 % | ¥382,00 | ¥388,00 | ¥378,00 | 291,60K |
| 2026-06-17 | ¥382,00 | +0,53 % | ¥384,00 | ¥389,00 | ¥381,00 | 177,10K |
| 2026-06-16 | ¥380,00 | -0,78 % | ¥383,00 | ¥383,00 | ¥376,00 | 189,10K |
| 2026-06-15 | ¥383,00 | -0,52 % | ¥385,00 | ¥390,00 | ¥382,00 | 166,80K |
| 2026-06-12 | ¥385,00 | -0,26 % | ¥387,00 | ¥387,00 | ¥378,00 | 318,00K |
| 2026-06-11 | ¥386,00 | -2,77 % | ¥395,00 | ¥395,00 | ¥381,00 | 243,90K |
| 2026-06-10 | ¥397,00 | +2,85 % | ¥386,00 | ¥398,00 | ¥386,00 | 350,90K |
| 2026-06-09 | ¥386,00 | +0,52 % | ¥384,00 | ¥387,00 | ¥383,00 | 302,30K |
| 2026-06-08 | ¥384,00 | -1,54 % | ¥385,00 | ¥391,00 | ¥379,00 | 362,50K |
| 2026-06-05 | ¥390,00 | +2,09 % | ¥383,00 | ¥392,00 | ¥382,00 | 257,20K |
| 2026-06-04 | ¥382,00 | -1,29 % | ¥384,00 | ¥385,00 | ¥379,00 | 245,30K |
| 2026-06-03 | ¥387,00 | -1,53 % | ¥390,00 | ¥390,00 | ¥380,00 | 296,10K |
| 2026-06-02 | ¥393,00 | 0,00 % | ¥391,00 | ¥395,00 | ¥386,00 | 224,70K |
| 2026-06-01 | ¥393,00 | 0,00 % | ¥392,00 | ¥397,00 | ¥389,00 | 324,80K |
| 2026-05-29 | ¥393,00 | +2,08 % | ¥386,00 | ¥396,00 | ¥386,00 | 456,20K |
| 2026-05-28 | ¥385,00 | +1,32 % | ¥382,00 | ¥385,00 | ¥379,00 | 314,40K |
| 2026-05-27 | ¥380,00 | -2,56 % | ¥389,00 | ¥389,00 | ¥376,00 | 610,70K |
| 2026-05-26 | ¥390,00 | -2,26 % | ¥398,00 | ¥399,00 | ¥389,00 | 346,20K |
| 2026-05-25 | ¥399,00 | -0,75 % | ¥404,00 | ¥404,00 | ¥393,00 | 289,10K |
| 2026-05-22 | ¥402,00 | +0,75 % | ¥400,00 | ¥402,00 | ¥396,00 | 252,80K |