Want to see JP:3679 full AI Analyst Report?
ZIGExN Co., Ltd. (3679) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 440.00 | 444.00 | 434.00 | 436.00 | 436.00 | +0.46% | 212,400 | 0.61 |
| Oct 29, 2026 | 448.00 | 448.00 | 430.00 | 434.00 | 434.00 | -2.69% | 860,800 | 2.54 |
| Oct 28, 2026 | 469.00 | 469.00 | 443.00 | 446.00 | 446.00 | -4.90% | 564,600 | 1.70 |
| Oct 27, 2026 | 472.00 | 474.00 | 467.00 | 469.00 | 469.00 | -0.85% | 227,400 | 0.68 |
| Oct 26, 2026 | 474.00 | 476.00 | 472.00 | 473.00 | 473.00 | -0.63% | 219,600 | 0.65 |
| Oct 23, 2026 | 478.00 | 481.00 | 470.00 | 476.00 | 476.00 | +0.85% | 413,500 | 1.24 |
| Oct 22, 2026 | 469.00 | 476.00 | 467.00 | 472.00 | 472.00 | +1.72% | 235,500 | 0.71 |
| Oct 21, 2026 | 468.00 | 470.00 | 463.00 | 464.00 | 464.00 | +0.22% | 282,800 | 0.86 |
| Oct 20, 2026 | 468.00 | 468.00 | 462.00 | 463.00 | 463.00 | +0.00% | 260,500 | 0.80 |
| Oct 19, 2026 | 466.00 | 470.00 | 459.00 | 463.00 | 463.00 | -1.28% | 315,500 | 0.96 |
| Oct 16, 2026 | 458.00 | 470.00 | 457.00 | 469.00 | 469.00 | +3.30% | 320,400 | 0.98 |
| Oct 15, 2026 | 450.00 | 456.00 | 448.00 | 454.00 | 454.00 | +0.89% | 241,300 | 0.75 |
| Oct 14, 2026 | 445.00 | 452.00 | 442.00 | 450.00 | 450.00 | +2.04% | 255,700 | 0.79 |
| Oct 13, 2026 | 446.00 | 450.00 | 439.00 | 441.00 | 441.00 | -0.68% | 265,700 | 0.83 |
| Oct 12, 2026 | 444.00 | 445.00 | 431.00 | 444.00 | 444.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 433.00 | 445.00 | 431.00 | 444.00 | 444.00 | +3.26% | 277,200 | 0.86 |
| Oct 08, 2026 | 429.00 | 430.00 | 425.00 | 430.00 | 430.00 | +0.70% | 404,600 | 1.28 |
| Oct 07, 2026 | 421.00 | 431.00 | 421.00 | 427.00 | 427.00 | +0.71% | 286,100 | 0.91 |
| Oct 06, 2026 | 423.00 | 428.00 | 421.00 | 424.00 | 424.00 | +0.71% | 203,200 | 0.65 |
| Oct 05, 2026 | 419.00 | 423.00 | 415.00 | 421.00 | 421.00 | -0.47% | 268,100 | 0.86 |
| Oct 02, 2026 | 427.00 | 430.00 | 420.00 | 423.00 | 423.00 | -1.86% | 351,700 | 1.12 |
| Oct 01, 2026 | 429.00 | 434.00 | 429.00 | 431.00 | 431.00 | -0.23% | 227,100 | 0.73 |
| Sep 30, 2026 | 433.00 | 433.00 | 424.00 | 432.00 | 432.00 | -0.69% | 615,300 | 2.02 |
| Sep 29, 2026 | 440.00 | 441.00 | 431.00 | 435.00 | 435.00 | -1.36% | 1,040,600 | 3.56 |
| Sep 28, 2026 | 436.00 | 441.00 | 436.00 | 441.00 | 441.00 | +0.00% | 1,099,500 | 3.97 |
| Sep 25, 2026 | 437.00 | 441.00 | 434.00 | 441.00 | 441.00 | +1.15% | 590,500 | 2.18 |
| Sep 24, 2026 | 445.00 | 445.00 | 436.00 | 436.00 | 436.00 | -3.11% | 542,500 | 2.02 |
| Sep 23, 2026 | 451.00 | 453.00 | 448.00 | 450.00 | 450.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 451.00 | 453.00 | 448.00 | 450.00 | 450.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 451.00 | 453.00 | 448.00 | 450.00 | 450.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 451.00 | 453.00 | 448.00 | 450.00 | 450.00 | -0.88% | 333,400 | 1.20 |
| Sep 17, 2026 | 449.00 | 456.00 | 449.00 | 454.00 | 454.00 | +0.67% | 201,000 | 0.72 |
| Sep 16, 2026 | 449.00 | 453.00 | 449.00 | 451.00 | 451.00 | +0.89% | 262,900 | 0.94 |
| Sep 15, 2026 | 446.00 | 453.00 | 445.00 | 447.00 | 447.00 | +0.00% | 290,300 | 1.04 |
| Sep 14, 2026 | 435.00 | 448.00 | 435.00 | 447.00 | 447.00 | +3.00% | 374,100 | 1.35 |
| Sep 11, 2026 | 428.00 | 436.00 | 426.00 | 434.00 | 434.00 | +0.00% | 324,600 | 1.18 |
| Sep 10, 2026 | 428.00 | 436.00 | 428.00 | 434.00 | 434.00 | +0.70% | 283,800 | 1.04 |
| Sep 09, 2026 | 436.00 | 436.00 | 429.00 | 431.00 | 431.00 | -1.82% | 399,700 | 1.47 |
| Sep 08, 2026 | 447.00 | 447.00 | 438.00 | 439.00 | 439.00 | -1.79% | 385,100 | 1.43 |
| Sep 07, 2026 | 452.00 | 453.00 | 444.00 | 447.00 | 447.00 | -2.19% | 525,900 | 1.97 |
| Sep 04, 2026 | 449.00 | 458.00 | 449.00 | 457.00 | 457.00 | +2.01% | 473,400 | 1.79 |
| Sep 03, 2026 | 445.00 | 450.00 | 442.00 | 448.00 | 448.00 | +0.67% | 458,500 | 1.75 |
| Sep 02, 2026 | 450.00 | 450.00 | 444.00 | 445.00 | 445.00 | -2.63% | 447,900 | 1.73 |
| Sep 01, 2026 | 462.00 | 462.00 | 454.00 | 457.00 | 457.00 | -1.30% | 498,200 | 1.95 |
| Aug 31, 2026 | 453.00 | 464.00 | 452.00 | 463.00 | 463.00 | +1.76% | 542,100 | 2.15 |
| Aug 28, 2026 | 447.00 | 456.00 | 446.00 | 455.00 | 455.00 | +1.11% | 595,400 | 2.42 |
| Aug 27, 2026 | 453.00 | 459.00 | 449.00 | 450.00 | 450.00 | -0.66% | 326,100 | 1.33 |
| Aug 26, 2026 | 459.00 | 460.00 | 451.00 | 453.00 | 453.00 | -0.22% | 235,100 | 0.94 |
| Aug 25, 2026 | 461.00 | 461.00 | 450.00 | 454.00 | 454.00 | -1.09% | 183,200 | 0.73 |
| Aug 24, 2026 | 466.00 | 471.00 | 456.00 | 459.00 | 459.00 | -0.86% | 324,600 | 1.27 |