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 29, 2025
581.00
581.00
548.00
552.00
552.00
+2.03%
1,346,300
4.46
Sep 26, 2025
538.00
545.00
537.00
541.00
541.00
0.00%
1,055,300
3.65
Sep 25, 2025
542.00
544.00
537.00
541.00
541.00
-0.37%
261,600
0.90
Sep 24, 2025
548.00
548.00
535.00
543.00
543.00
-0.37%
599,500
2.12
Sep 22, 2025
543.00
550.00
542.00
545.00
545.00
+0.37%
252,500
0.88
Sep 19, 2025
555.00
555.00
538.00
543.00
543.00
-0.91%
500,100
1.76
Sep 18, 2025
544.00
553.00
541.00
548.00
548.00
+0.55%
391,000
1.39
Sep 17, 2025
540.00
545.00
535.00
545.00
545.00
+0.55%
217,100
0.77
Sep 16, 2025
545.00
546.00
536.00
542.00
542.00
-0.73%
388,400
1.39
Sep 12, 2025
540.00
546.00
537.00
546.00
546.00
+1.11%
492,700
1.78
Sep 11, 2025
542.00
543.00
536.00
540.00
540.00
-0.18%
531,300
1.96
Sep 10, 2025
539.00
542.00
535.00
541.00
541.00
+0.74%
306,900
1.14
Sep 09, 2025
543.00
543.00
533.00
537.00
537.00
+0.37%
313,400
1.18
Sep 08, 2025
533.00
542.00
531.00
535.00
535.00
+0.19%
569,000
2.18
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
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