Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

ZenmuTech,Inc. (338A) Historical Prices

JP:338A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,500.004,800.004,230.004,265.004,265.00-7.58%454,4000.53
Oct 29, 20264,500.004,885.004,415.004,615.004,615.00+0.00%687,6000.80
Oct 28, 20264,990.005,240.004,580.004,615.004,615.00-11.59%800,9000.95
Oct 27, 20265,200.005,500.004,685.005,220.005,220.00+6.53%2,836,2003.55
Oct 26, 20264,340.004,900.004,005.004,900.004,900.00+16.67%1,199,3001.54
Oct 23, 20264,340.004,525.004,060.004,200.004,200.00-11.76%865,4001.13
Oct 22, 20264,615.004,845.004,470.004,760.004,760.00+14.84%1,984,2002.69
Oct 21, 20264,085.004,540.004,000.004,145.004,145.00+5.07%1,278,9001.78
Oct 20, 20264,250.004,395.003,890.003,945.003,945.00-6.29%852,6001.21
Oct 19, 20264,560.004,675.004,205.004,210.004,210.00-10.43%632,1000.91
Oct 16, 20264,500.004,850.004,345.004,700.004,700.00+9.56%1,267,9001.88
Oct 15, 20264,410.004,550.004,275.004,290.004,290.00-8.53%668,8001.01
Oct 14, 20265,050.005,050.004,500.004,690.004,690.00-9.98%1,321,0002.05
Oct 13, 20265,040.005,460.004,735.005,210.005,210.00+9.57%2,231,4003.67
Oct 12, 20264,755.005,840.004,690.004,755.004,755.00+0.00%00.00
Oct 09, 20265,590.005,840.004,690.004,755.004,755.00-16.43%3,201,5005.73
Oct 08, 20265,550.005,690.005,500.005,690.005,690.00+14.03%645,6001.18
Oct 07, 20265,560.005,690.004,750.004,990.004,990.00+0.10%5,297,80011.39
Oct 06, 20264,745.004,985.004,745.004,985.004,985.00+16.34%804,6001.78
Oct 05, 20264,450.004,730.004,170.004,285.004,285.00+5.54%2,509,7006.07
Oct 02, 20264,105.004,205.003,805.004,060.004,060.00+1.25%2,818,1007.62
Oct 01, 20263,450.004,010.003,310.004,010.004,010.00+21.15%2,580,0007.81
Sep 30, 20262,910.003,310.002,860.003,310.003,310.00+17.79%677,4002.11
Sep 29, 20263,090.003,110.002,800.002,810.002,810.00-6.95%528,7001.68
Sep 28, 20263,175.003,300.003,020.003,020.003,020.00-1.31%351,2001.13
Sep 25, 20263,215.003,215.003,025.003,060.003,060.00-5.26%295,2000.97
Sep 24, 20263,350.003,390.003,185.003,230.003,230.00-5.56%460,7001.54
Sep 23, 20263,140.003,500.003,035.003,420.003,420.00+0.00%00.00
Sep 22, 20263,140.003,500.003,035.003,420.003,420.00+0.00%00.00
Sep 21, 20263,140.003,500.003,035.003,420.003,420.00+0.00%00.00
Sep 18, 20263,140.003,500.003,035.003,420.003,420.00+8.40%1,052,6003.69
Sep 17, 20262,940.003,435.002,905.003,155.003,155.00+6.91%1,278,2004.80
Sep 16, 20263,050.003,290.002,939.002,951.002,951.00-4.81%738,2002.89
Sep 15, 20263,420.003,580.003,100.003,100.003,100.00-0.48%1,198,2005.04
Sep 14, 20263,315.003,500.002,931.003,115.003,115.00-4.30%2,119,80010.34
Sep 11, 20262,654.003,255.002,525.003,255.003,255.00+18.19%1,308,2007.05
Sep 10, 20262,650.002,900.002,650.002,754.002,754.00-0.04%791,5004.56
Sep 09, 20262,420.002,866.002,392.002,755.002,755.00+15.27%993,0006.24
Sep 08, 20262,527.002,592.002,375.002,390.002,390.00-8.78%560,3003.72
Sep 07, 20262,715.003,090.002,571.002,620.002,620.00-2.82%1,723,60013.88
Sep 04, 20262,517.002,988.002,494.002,696.002,696.00+7.11%2,094,00022.81
Sep 03, 20262,393.002,742.002,280.002,517.002,517.00+7.43%1,573,30023.23
Sep 02, 20262,335.002,635.002,335.002,343.002,343.00+9.74%1,343,90028.14
Sep 01, 20262,290.002,322.002,113.002,135.002,135.00-8.13%105,0002.22
Aug 31, 20262,190.002,341.002,125.002,324.002,324.00+6.02%100,2002.10
Aug 28, 20262,196.002,273.002,159.002,192.002,192.00+0.18%44,3000.90
Aug 27, 20262,092.002,188.002,075.002,188.002,188.00+4.49%56,3001.12
Aug 26, 20262,073.002,135.002,073.002,094.002,094.00+1.01%19,6000.37
Aug 25, 20262,097.002,097.002,025.002,073.002,073.00+0.14%25,8000.49
Aug 24, 20261,981.002,150.001,976.002,070.002,070.00+4.44%73,1001.35