tiprankstipranks
Trending News
More News >
ZIGExN Co., Ltd. (JP:3679)
:3679
Japanese Market
Advertisement

ZIGExN Co., Ltd. (3679) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
537.00
537.00
530.00
534.00
534.00
-0.37%
307,900
1.19
Sep 04, 2025
532.00
536.00
527.00
536.00
536.00
+2.10%
374,400
1.47
Sep 03, 2025
529.00
531.00
521.00
525.00
525.00
-1.69%
343,600
1.35
Sep 02, 2025
539.00
539.00
531.00
534.00
534.00
-0.19%
222,900
0.87
Sep 01, 2025
533.00
538.00
529.00
535.00
535.00
+0.75%
337,900
1.33
Aug 29, 2025
528.00
532.00
526.00
531.00
531.00
+0.76%
279,700
1.10
Aug 28, 2025
528.00
531.00
523.00
527.00
527.00
0.00%
312,800
1.22
Aug 27, 2025
527.00
530.00
522.00
527.00
527.00
+0.96%
246,700
0.96
Aug 26, 2025
526.00
527.00
521.00
522.00
522.00
-0.76%
184,300
0.72
Aug 25, 2025
519.00
533.00
519.00
526.00
526.00
+1.35%
305,700
1.20
Aug 22, 2025
519.00
522.00
513.00
519.00
519.00
+0.19%
247,800
0.96
Aug 21, 2025
516.00
518.00
511.00
518.00
518.00
+0.19%
156,600
0.60
Aug 20, 2025
520.00
524.00
517.00
517.00
517.00
-1.34%
183,400
0.70
Aug 19, 2025
531.00
533.00
519.00
524.00
524.00
+0.58%
340,100
1.30
Aug 18, 2025
507.00
522.00
505.00
521.00
521.00
+3.37%
327,800
1.24
Aug 15, 2025
514.00
520.00
501.00
504.00
504.00
0.00%
286,400
1.09
Aug 14, 2025
524.00
525.00
504.00
504.00
504.00
-2.51%
401,300
1.53
Aug 13, 2025
505.00
518.00
493.00
517.00
517.00
-1.52%
646,900
2.48
Aug 12, 2025
539.00
540.00
516.00
525.00
525.00
+0.77%
514,000
2.00
Aug 08, 2025
516.00
521.00
513.00
521.00
521.00
+1.36%
314,100
1.23
Aug 07, 2025
510.00
517.00
506.00
514.00
514.00
-0.19%
194,100
0.76
Aug 06, 2025
517.00
518.00
512.00
515.00
515.00
0.00%
171,500
0.67
Aug 05, 2025
517.00
519.00
513.00
515.00
515.00
+0.78%
144,000
0.56
Aug 04, 2025
508.00
513.00
506.00
511.00
511.00
-1.35%
220,500
0.85
Aug 01, 2025
510.00
519.00
509.00
518.00
518.00
+1.57%
255,600
1.00
Jul 31, 2025
510.00
513.00
504.00
510.00
510.00
+0.59%
238,000
0.93
Jul 30, 2025
505.00
507.00
500.00
507.00
507.00
+0.60%
227,800
0.89
Jul 29, 2025
496.00
505.00
496.00
504.00
504.00
+1.41%
258,700
1.02
Jul 28, 2025
490.00
498.00
490.00
497.00
497.00
+2.47%
420,100
1.69
Jul 25, 2025
478.00
487.00
476.00
485.00
485.00
+1.46%
330,200
1.34
Jul 24, 2025
473.00
482.00
472.00
478.00
478.00
+1.92%
431,900
1.76
Jul 23, 2025
462.00
470.00
462.00
469.00
469.00
+1.96%
270,000
1.10
Jul 22, 2025
458.00
463.00
458.00
460.00
460.00
+0.44%
130,500
0.53
Jul 18, 2025
463.00
464.00
458.00
458.00
458.00
-1.08%
131,000
0.53
Jul 17, 2025
454.00
464.00
454.00
463.00
463.00
+1.98%
207,700
0.84
Jul 16, 2025
453.00
459.00
453.00
454.00
454.00
+0.44%
164,400
0.66
Jul 15, 2025
455.00
455.00
452.00
452.00
452.00
-0.66%
195,000
0.78
Jul 14, 2025
463.00
463.00
455.00
455.00
455.00
-1.52%
180,900
0.72
Jul 11, 2025
460.00
465.00
460.00
462.00
462.00
+0.43%
165,600
0.65
Jul 10, 2025
464.00
465.00
457.00
460.00
460.00
-1.08%
206,900
0.80
Jul 09, 2025
465.00
468.00
462.00
465.00
465.00
0.00%
155,700
0.59
Jul 08, 2025
466.00
468.00
462.00
465.00
465.00
-0.43%
145,800
0.53
Jul 07, 2025
470.00
472.00
466.00
467.00
467.00
-0.64%
168,800
0.60
Jul 04, 2025
474.00
475.00
470.00
470.00
470.00
-0.42%
113,500
0.40
Jul 03, 2025
476.00
481.00
469.00
472.00
472.00
-0.42%
272,100
0.96
Jul 02, 2025
474.00
480.00
472.00
474.00
474.00
0.00%
188,100
0.66
Jul 01, 2025
483.00
484.00
473.00
474.00
474.00
-2.27%
183,300
0.64
Jun 30, 2025
484.00
485.00
479.00
485.00
485.00
+0.21%
317,800
1.09
Jun 27, 2025
478.00
486.00
474.00
484.00
484.00
+2.11%
474,100
1.60
Jun 26, 2025
473.00
478.00
470.00
474.00
474.00
+0.42%
234,300
0.78
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis