ZIGExN Co., Ltd. 3679
TSE · Japan · Technology Services
¥431.00-1.00 (-0.23%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥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 |