ZenmuTech,Inc. 338A
TSE · Japan · Commercial Services
¥4,060.00+50.00 (+1.25%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,060.00 | +1.25% | ¥4,105.00 | ¥4,205.00 | ¥3,805.00 | 2.82M |
| 2026-10-01 | ¥4,010.00 | +21.15% | ¥3,450.00 | ¥4,010.00 | ¥3,310.00 | 2.58M |
| 2026-09-30 | ¥3,310.00 | +17.79% | ¥2,910.00 | ¥3,310.00 | ¥2,860.00 | 677.40K |
| 2026-09-29 | ¥2,810.00 | -6.95% | ¥3,090.00 | ¥3,110.00 | ¥2,800.00 | 528.70K |
| 2026-09-28 | ¥3,020.00 | -1.31% | ¥3,175.00 | ¥3,300.00 | ¥3,020.00 | 351.20K |
| 2026-09-25 | ¥3,060.00 | -5.26% | ¥3,215.00 | ¥3,215.00 | ¥3,025.00 | 295.20K |
| 2026-09-24 | ¥3,230.00 | -5.56% | ¥3,350.00 | ¥3,390.00 | ¥3,185.00 | 460.70K |
| 2026-09-18 | ¥3,420.00 | +8.40% | ¥3,140.00 | ¥3,500.00 | ¥3,035.00 | 1.05M |
| 2026-09-17 | ¥3,155.00 | +6.91% | ¥2,940.00 | ¥3,435.00 | ¥2,905.00 | 1.28M |
| 2026-09-16 | ¥2,951.00 | -4.81% | ¥3,050.00 | ¥3,290.00 | ¥2,939.00 | 738.20K |
| 2026-09-15 | ¥3,100.00 | -0.48% | ¥3,420.00 | ¥3,580.00 | ¥3,100.00 | 1.20M |
| 2026-09-14 | ¥3,115.00 | -4.30% | ¥3,315.00 | ¥3,500.00 | ¥2,931.00 | 2.12M |
| 2026-09-11 | ¥3,255.00 | +18.19% | ¥2,654.00 | ¥3,255.00 | ¥2,525.00 | 1.31M |
| 2026-09-10 | ¥2,754.00 | -0.04% | ¥2,650.00 | ¥2,900.00 | ¥2,650.00 | 791.50K |
| 2026-09-09 | ¥2,755.00 | +15.27% | ¥2,420.00 | ¥2,866.00 | ¥2,392.00 | 993.00K |
| 2026-09-08 | ¥2,390.00 | -8.78% | ¥2,527.00 | ¥2,592.00 | ¥2,375.00 | 560.30K |
| 2026-09-07 | ¥2,620.00 | -2.82% | ¥2,715.00 | ¥3,090.00 | ¥2,571.00 | 1.72M |
| 2026-09-04 | ¥2,696.00 | +7.11% | ¥2,517.00 | ¥2,988.00 | ¥2,494.00 | 2.09M |
| 2026-09-03 | ¥2,517.00 | +7.43% | ¥2,393.00 | ¥2,742.00 | ¥2,280.00 | 1.57M |
| 2026-09-02 | ¥2,343.00 | +9.74% | ¥2,335.00 | ¥2,635.00 | ¥2,335.00 | 1.34M |
| 2026-09-01 | ¥2,135.00 | -8.13% | ¥2,290.00 | ¥2,322.00 | ¥2,113.00 | 105.00K |
| 2026-08-31 | ¥2,324.00 | +6.02% | ¥2,190.00 | ¥2,341.00 | ¥2,125.00 | 100.20K |
| 2026-08-28 | ¥2,192.00 | +0.18% | ¥2,196.00 | ¥2,273.00 | ¥2,159.00 | 44.30K |
| 2026-08-27 | ¥2,188.00 | +4.49% | ¥2,092.00 | ¥2,188.00 | ¥2,075.00 | 56.30K |
| 2026-08-26 | ¥2,094.00 | +1.01% | ¥2,073.00 | ¥2,135.00 | ¥2,073.00 | 19.60K |
| 2026-08-25 | ¥2,073.00 | +0.14% | ¥2,097.00 | ¥2,097.00 | ¥2,025.00 | 25.80K |
| 2026-08-24 | ¥2,070.00 | +4.44% | ¥1,981.00 | ¥2,150.00 | ¥1,976.00 | 73.10K |
| 2026-08-21 | ¥1,982.00 | -0.55% | ¥1,958.00 | ¥1,982.00 | ¥1,936.00 | 21.40K |
| 2026-08-20 | ¥1,993.00 | +3.32% | ¥1,932.00 | ¥2,036.00 | ¥1,930.00 | 47.70K |
| 2026-08-19 | ¥1,929.00 | -2.62% | ¥1,972.00 | ¥1,990.00 | ¥1,922.00 | 53.30K |
| 2026-08-18 | ¥1,981.00 | -2.17% | ¥2,007.00 | ¥2,031.00 | ¥1,980.00 | 64.30K |
| 2026-08-17 | ¥2,025.00 | -0.88% | ¥2,060.00 | ¥2,099.00 | ¥1,999.00 | 70.90K |
| 2026-08-14 | ¥2,043.00 | -3.50% | ¥2,000.00 | ¥2,100.00 | ¥2,000.00 | 79.20K |
| 2026-08-13 | ¥2,117.00 | -1.95% | ¥2,186.00 | ¥2,194.00 | ¥2,069.00 | 58.50K |
| 2026-08-12 | ¥2,159.00 | +1.74% | ¥2,145.00 | ¥2,179.00 | ¥2,135.00 | 16.50K |
| 2026-08-10 | ¥2,122.00 | 0.00% | ¥2,092.00 | ¥2,146.00 | ¥2,088.00 | 19.30K |
| 2026-08-07 | ¥2,122.00 | +0.52% | ¥2,102.00 | ¥2,125.00 | ¥2,070.00 | 12.70K |
| 2026-08-06 | ¥2,111.00 | -0.85% | ¥2,148.00 | ¥2,148.00 | ¥2,095.00 | 12.10K |
| 2026-08-05 | ¥2,129.00 | +2.60% | ¥2,101.00 | ¥2,135.00 | ¥2,090.00 | 19.10K |
| 2026-08-04 | ¥2,075.00 | -0.29% | ¥2,078.00 | ¥2,120.00 | ¥2,070.00 | 18.40K |
| 2026-08-03 | ¥2,081.00 | -0.90% | ¥2,070.00 | ¥2,098.00 | ¥2,042.00 | 20.00K |
| 2026-07-31 | ¥2,100.00 | +1.65% | ¥2,116.00 | ¥2,160.00 | ¥2,040.00 | 42.20K |
| 2026-07-30 | ¥2,066.00 | -1.29% | ¥2,100.00 | ¥2,124.00 | ¥2,058.00 | 41.00K |
| 2026-07-29 | ¥2,093.00 | -5.81% | ¥2,213.00 | ¥2,230.00 | ¥2,080.00 | 56.90K |
| 2026-07-28 | ¥2,222.00 | -3.73% | ¥2,258.00 | ¥2,294.00 | ¥2,190.00 | 53.80K |
| 2026-07-27 | ¥2,308.00 | +9.38% | ¥2,190.00 | ¥2,308.00 | ¥2,176.00 | 68.80K |
| 2026-07-24 | ¥2,110.00 | +0.96% | ¥2,090.00 | ¥2,148.00 | ¥2,049.00 | 32.90K |
| 2026-07-23 | ¥2,090.00 | +2.85% | ¥2,135.00 | ¥2,140.00 | ¥2,036.00 | 38.00K |
| 2026-07-22 | ¥2,032.00 | -3.47% | ¥2,082.00 | ¥2,110.00 | ¥2,011.00 | 43.20K |
| 2026-07-21 | ¥2,105.00 | +0.91% | ¥2,055.00 | ¥2,125.00 | ¥2,055.00 | 14.80K |
| 2026-07-17 | ¥2,086.00 | -4.05% | ¥2,150.00 | ¥2,170.00 | ¥2,049.00 | 45.70K |
| 2026-07-16 | ¥2,174.00 | -1.00% | ¥2,151.00 | ¥2,207.00 | ¥2,145.00 | 16.70K |
| 2026-07-15 | ¥2,196.00 | +1.39% | ¥2,165.00 | ¥2,196.00 | ¥2,130.00 | 20.10K |
| 2026-07-14 | ¥2,166.00 | +0.74% | ¥2,111.00 | ¥2,171.00 | ¥2,111.00 | 16.30K |
| 2026-07-13 | ¥2,150.00 | -0.46% | ¥2,160.00 | ¥2,222.00 | ¥2,122.00 | 33.50K |
| 2026-07-10 | ¥2,160.00 | +3.15% | ¥2,129.00 | ¥2,232.00 | ¥2,100.00 | 29.70K |
| 2026-07-09 | ¥2,094.00 | -1.27% | ¥2,132.00 | ¥2,139.00 | ¥2,076.00 | 20.10K |
| 2026-07-08 | ¥2,121.00 | -2.26% | ¥2,186.00 | ¥2,205.00 | ¥2,096.00 | 33.90K |
| 2026-07-07 | ¥2,170.00 | -11.03% | ¥2,389.00 | ¥2,393.00 | ¥2,166.00 | 75.00K |
| 2026-07-06 | ¥2,439.00 | +5.63% | ¥2,312.00 | ¥2,474.00 | ¥2,290.00 | 107.80K |
| 2026-07-03 | ¥2,309.00 | +7.15% | ¥2,173.00 | ¥2,323.00 | ¥2,122.00 | 105.40K |
| 2026-07-02 | ¥2,155.00 | +9.17% | ¥2,010.00 | ¥2,246.00 | ¥2,000.00 | 129.70K |
| 2026-07-01 | ¥1,974.00 | -3.00% | ¥2,018.00 | ¥2,040.00 | ¥1,955.00 | 28.10K |
| 2026-06-30 | ¥2,035.00 | +1.29% | ¥2,001.00 | ¥2,050.00 | ¥1,993.00 | 13.80K |
| 2026-06-29 | ¥2,009.00 | +5.79% | ¥1,928.00 | ¥2,051.00 | ¥1,928.00 | 54.40K |
| 2026-06-26 | ¥1,899.00 | -5.90% | ¥1,980.00 | ¥1,983.00 | ¥1,890.00 | 57.80K |
| 2026-06-25 | ¥2,018.00 | -0.39% | ¥2,060.00 | ¥2,062.00 | ¥1,985.00 | 46.40K |
| 2026-06-24 | ¥2,026.00 | +1.96% | ¥1,989.00 | ¥2,068.00 | ¥1,989.00 | 47.50K |
| 2026-06-23 | ¥1,987.00 | -3.03% | ¥2,090.00 | ¥2,090.00 | ¥1,980.00 | 56.70K |
| 2026-06-22 | ¥2,049.00 | +4.97% | ¥1,979.00 | ¥2,090.00 | ¥1,968.00 | 69.00K |
| 2026-06-19 | ¥1,952.00 | -7.92% | ¥2,100.00 | ¥2,100.00 | ¥1,943.00 | 65.40K |
| 2026-06-18 | ¥2,120.00 | +5.26% | ¥2,030.00 | ¥2,134.00 | ¥1,966.00 | 80.60K |
| 2026-06-17 | ¥2,014.00 | +4.35% | ¥1,943.00 | ¥2,030.00 | ¥1,925.00 | 46.50K |
| 2026-06-16 | ¥1,930.00 | -3.84% | ¥1,998.00 | ¥1,998.00 | ¥1,904.00 | 74.90K |
| 2026-06-15 | ¥2,007.00 | +1.36% | ¥2,007.00 | ¥2,075.00 | ¥1,986.00 | 50.60K |
| 2026-06-12 | ¥1,980.00 | -2.80% | ¥2,022.00 | ¥2,049.00 | ¥1,977.00 | 70.40K |
| 2026-06-11 | ¥2,037.00 | -1.59% | ¥2,052.00 | ¥2,069.00 | ¥2,028.00 | 39.40K |
| 2026-06-10 | ¥2,070.00 | -0.96% | ¥2,098.00 | ¥2,109.00 | ¥2,050.00 | 47.50K |
| 2026-06-09 | ¥2,090.00 | -3.51% | ¥2,192.00 | ¥2,213.00 | ¥2,090.00 | 54.00K |
| 2026-06-08 | ¥2,166.00 | -2.61% | ¥2,174.00 | ¥2,210.00 | ¥2,108.00 | 57.10K |
| 2026-06-05 | ¥2,224.00 | +5.85% | ¥2,140.00 | ¥2,269.00 | ¥2,121.00 | 84.90K |
| 2026-06-04 | ¥2,101.00 | -3.18% | ¥2,120.00 | ¥2,154.00 | ¥2,046.00 | 75.80K |
| 2026-06-03 | ¥2,170.00 | -2.86% | ¥2,262.00 | ¥2,270.00 | ¥2,130.00 | 121.00K |
| 2026-06-02 | ¥2,234.00 | -5.58% | ¥2,383.00 | ¥2,395.00 | ¥2,177.00 | 140.70K |
| 2026-06-01 | ¥2,366.00 | -4.56% | ¥2,500.00 | ¥2,561.00 | ¥2,335.00 | 139.20K |
| 2026-05-29 | ¥2,479.00 | -3.84% | ¥2,627.00 | ¥2,644.00 | ¥2,479.00 | 135.90K |
| 2026-05-28 | ¥2,578.00 | -2.75% | ¥2,649.00 | ¥2,690.00 | ¥2,525.00 | 75.70K |
| 2026-05-27 | ¥2,651.00 | -6.26% | ¥2,832.00 | ¥2,832.00 | ¥2,650.00 | 139.00K |
| 2026-05-26 | ¥2,828.00 | -5.39% | ¥2,987.00 | ¥2,987.00 | ¥2,820.00 | 104.20K |
| 2026-05-25 | ¥2,989.00 | -0.20% | ¥3,020.00 | ¥3,025.00 | ¥2,955.00 | 64.20K |