ZIGExN Co., Ltd. (3679.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 521.00 | 526.00 | 514.00 | 518.00 | 518.00 | 288,300 |
| 01 May 2024 | 530.00 | 530.00 | 520.00 | 521.00 | 521.00 | 324,700 |
| 30 Apr 2024 | 528.00 | 532.00 | 520.00 | 531.00 | 531.00 | 336,600 |
| 26 Apr 2024 | 525.00 | 526.00 | 517.00 | 523.00 | 523.00 | 262,100 |
| 25 Apr 2024 | 538.00 | 538.00 | 527.00 | 527.00 | 527.00 | 217,400 |
| 24 Apr 2024 | 532.00 | 540.00 | 530.00 | 539.00 | 539.00 | 218,500 |
| 23 Apr 2024 | 538.00 | 542.00 | 528.00 | 530.00 | 530.00 | 231,400 |
| 22 Apr 2024 | 530.00 | 533.00 | 523.00 | 528.00 | 528.00 | 279,500 |
| 19 Apr 2024 | 545.00 | 545.00 | 523.00 | 526.00 | 526.00 | 461,400 |
| 18 Apr 2024 | 536.00 | 553.00 | 536.00 | 549.00 | 549.00 | 309,000 |
| 17 Apr 2024 | 550.00 | 556.00 | 539.00 | 541.00 | 541.00 | 340,100 |
| 16 Apr 2024 | 550.00 | 554.00 | 546.00 | 547.00 | 547.00 | 311,700 |
| 15 Apr 2024 | 557.00 | 563.00 | 554.00 | 555.00 | 555.00 | 197,100 |
| 12 Apr 2024 | 571.00 | 573.00 | 563.00 | 566.00 | 566.00 | 271,800 |
| 11 Apr 2024 | 566.00 | 572.00 | 558.00 | 569.00 | 569.00 | 316,800 |
| 10 Apr 2024 | 574.00 | 579.00 | 569.00 | 571.00 | 571.00 | 314,400 |
| 09 Apr 2024 | 581.00 | 581.00 | 572.00 | 574.00 | 574.00 | 228,500 |
| 08 Apr 2024 | 588.00 | 590.00 | 573.00 | 581.00 | 581.00 | 308,500 |
| 05 Apr 2024 | 573.00 | 592.00 | 566.00 | 584.00 | 584.00 | 316,200 |
| 04 Apr 2024 | 592.00 | 593.00 | 582.00 | 583.00 | 583.00 | 287,200 |
| 03 Apr 2024 | 586.00 | 592.00 | 580.00 | 582.00 | 582.00 | 479,600 |
| 02 Apr 2024 | 623.00 | 623.00 | 592.00 | 592.00 | 592.00 | 481,800 |
| 01 Apr 2024 | 624.00 | 632.00 | 617.00 | 623.00 | 623.00 | 548,600 |
| 29 Mar 2024 | 603.00 | 621.00 | 597.00 | 616.00 | 616.00 | 204,000 |
| 28 Mar 2024 | 617.00 | 622.00 | 599.00 | 600.00 | 600.00 | 343,500 |
| 28 Mar 2024 | 1.5 Dividend | |||||
| 27 Mar 2024 | 630.00 | 633.00 | 614.00 | 623.00 | 621.50 | 473,200 |
| 26 Mar 2024 | 634.00 | 636.00 | 620.00 | 629.00 | 627.49 | 573,400 |
| 25 Mar 2024 | 616.00 | 632.00 | 615.00 | 615.00 | 613.52 | 483,000 |
| 22 Mar 2024 | 626.00 | 629.00 | 609.00 | 612.00 | 610.53 | 337,500 |
| 21 Mar 2024 | 616.00 | 627.00 | 613.00 | 620.00 | 618.51 | 438,700 |
| 19 Mar 2024 | 603.00 | 619.00 | 596.00 | 615.00 | 613.52 | 765,200 |
| 18 Mar 2024 | 600.00 | 606.00 | 593.00 | 599.00 | 597.56 | 367,100 |
| 15 Mar 2024 | 592.00 | 610.00 | 589.00 | 604.00 | 602.55 | 869,500 |
| 14 Mar 2024 | 601.00 | 601.00 | 585.00 | 592.00 | 590.57 | 437,200 |
| 13 Mar 2024 | 608.00 | 610.00 | 595.00 | 601.00 | 599.55 | 334,200 |
| 12 Mar 2024 | 581.00 | 609.00 | 579.00 | 605.00 | 603.54 | 595,800 |
| 11 Mar 2024 | 591.00 | 595.00 | 578.00 | 587.00 | 585.59 | 567,700 |
| 08 Mar 2024 | 595.00 | 613.00 | 588.00 | 607.00 | 605.54 | 974,100 |
| 07 Mar 2024 | 621.00 | 632.00 | 599.00 | 605.00 | 603.54 | 1,230,600 |
| 06 Mar 2024 | 578.00 | 623.00 | 577.00 | 614.00 | 612.52 | 1,509,900 |
| 05 Mar 2024 | 568.00 | 592.00 | 566.00 | 575.00 | 573.62 | 1,060,800 |
| 04 Mar 2024 | 562.00 | 577.00 | 560.00 | 570.00 | 568.63 | 678,800 |
| 01 Mar 2024 | 559.00 | 567.00 | 550.00 | 551.00 | 549.67 | 515,000 |
| 29 Feb 2024 | 560.00 | 568.00 | 549.00 | 560.00 | 558.65 | 948,500 |
| 28 Feb 2024 | 568.00 | 571.00 | 557.00 | 562.00 | 560.65 | 943,900 |
| 27 Feb 2024 | 527.00 | 563.00 | 524.00 | 559.00 | 557.65 | 2,000,900 |
| 26 Feb 2024 | 518.00 | 519.00 | 499.00 | 507.00 | 505.78 | 830,600 |
| 22 Feb 2024 | 524.00 | 529.00 | 516.00 | 519.00 | 517.75 | 390,600 |
| 21 Feb 2024 | 525.00 | 531.00 | 516.00 | 516.00 | 514.76 | 380,800 |
| 20 Feb 2024 | 513.00 | 535.00 | 512.00 | 529.00 | 527.73 | 1,127,600 |
| 19 Feb 2024 | 491.00 | 509.00 | 489.00 | 507.00 | 505.78 | 554,000 |
| 16 Feb 2024 | 485.00 | 496.00 | 480.00 | 493.00 | 491.81 | 583,500 |
| 15 Feb 2024 | 486.00 | 489.00 | 478.00 | 479.00 | 477.85 | 620,000 |
| 14 Feb 2024 | 497.00 | 498.00 | 483.00 | 485.00 | 483.83 | 946,100 |
| 13 Feb 2024 | 534.00 | 534.00 | 504.00 | 507.00 | 505.78 | 1,006,400 |
| 09 Feb 2024 | 519.00 | 552.00 | 514.00 | 526.00 | 524.73 | 1,714,500 |
| 08 Feb 2024 | 519.00 | 528.00 | 513.00 | 522.00 | 520.74 | 854,100 |
| 07 Feb 2024 | 527.00 | 530.00 | 515.00 | 520.00 | 518.75 | 602,900 |
| 06 Feb 2024 | 532.00 | 536.00 | 524.00 | 529.00 | 527.73 | 518,500 |
| 05 Feb 2024 | 533.00 | 538.00 | 529.00 | 532.00 | 530.72 | 448,900 |
| 02 Feb 2024 | 524.00 | 531.00 | 523.00 | 526.00 | 524.73 | 257,700 |
| 01 Feb 2024 | 524.00 | 530.00 | 520.00 | 525.00 | 523.74 | 381,000 |
| 31 Jan 2024 | 528.00 | 535.00 | 524.00 | 532.00 | 530.72 | 486,300 |
| 30 Jan 2024 | 531.00 | 531.00 | 522.00 | 524.00 | 522.74 | 278,000 |
| 29 Jan 2024 | 528.00 | 532.00 | 526.00 | 531.00 | 529.72 | 201,900 |
| 26 Jan 2024 | 528.00 | 539.00 | 524.00 | 529.00 | 527.73 | 297,500 |
| 25 Jan 2024 | 538.00 | 541.00 | 528.00 | 532.00 | 530.72 | 279,400 |
| 24 Jan 2024 | 535.00 | 542.00 | 531.00 | 538.00 | 536.70 | 390,500 |
| 23 Jan 2024 | 535.00 | 538.00 | 523.00 | 532.00 | 530.72 | 471,200 |
| 22 Jan 2024 | 522.00 | 537.00 | 517.00 | 536.00 | 534.71 | 555,700 |
| 19 Jan 2024 | 507.00 | 524.00 | 507.00 | 519.00 | 517.75 | 415,200 |
| 18 Jan 2024 | 513.00 | 516.00 | 504.00 | 507.00 | 505.78 | 311,300 |
| 17 Jan 2024 | 531.00 | 532.00 | 513.00 | 513.00 | 511.76 | 481,200 |
| 16 Jan 2024 | 530.00 | 537.00 | 528.00 | 528.00 | 526.73 | 185,100 |
| 15 Jan 2024 | 532.00 | 532.00 | 527.00 | 527.00 | 525.73 | 65,200 |
| 12 Jan 2024 | 537.00 | 539.00 | 526.00 | 530.00 | 528.72 | 419,300 |
| 11 Jan 2024 | 546.00 | 546.00 | 531.00 | 535.00 | 533.71 | 431,800 |
| 10 Jan 2024 | 543.00 | 545.00 | 538.00 | 539.00 | 537.70 | 266,200 |
| 09 Jan 2024 | 539.00 | 545.00 | 535.00 | 543.00 | 541.69 | 346,000 |
| 05 Jan 2024 | 550.00 | 550.00 | 527.00 | 529.00 | 527.73 | 526,800 |
| 04 Jan 2024 | 530.00 | 550.00 | 524.00 | 548.00 | 546.68 | 528,600 |
| 29 Dec 2023 | 529.00 | 533.00 | 524.00 | 531.00 | 529.72 | 358,100 |
| 28 Dec 2023 | 529.00 | 529.00 | 529.00 | 529.00 | 527.73 | 230,400 |
| 27 Dec 2023 | 519.00 | 531.00 | 517.00 | 526.00 | 524.73 | 370,400 |
| 26 Dec 2023 | 517.00 | 520.00 | 513.00 | 518.00 | 516.75 | 404,500 |
| 25 Dec 2023 | 542.00 | 548.00 | 518.00 | 518.00 | 516.75 | 649,500 |
| 22 Dec 2023 | 526.00 | 539.00 | 524.00 | 536.00 | 534.71 | 469,100 |
| 21 Dec 2023 | 522.00 | 529.00 | 520.00 | 524.00 | 522.74 | 271,600 |
| 20 Dec 2023 | 535.00 | 542.00 | 527.00 | 532.00 | 530.72 | 444,100 |
| 19 Dec 2023 | 516.00 | 531.00 | 513.00 | 531.00 | 529.72 | 446,300 |
| 18 Dec 2023 | 516.00 | 516.00 | 507.00 | 511.00 | 509.77 | 416,500 |
| 15 Dec 2023 | 504.00 | 525.00 | 504.00 | 523.00 | 521.74 | 663,500 |
| 14 Dec 2023 | 519.00 | 524.00 | 508.00 | 514.00 | 512.76 | 416,700 |
| 13 Dec 2023 | 519.00 | 525.00 | 512.00 | 516.00 | 514.76 | 343,800 |
| 12 Dec 2023 | 532.00 | 532.00 | 516.00 | 519.00 | 517.75 | 529,000 |
| 11 Dec 2023 | 504.00 | 530.00 | 504.00 | 528.00 | 526.73 | 951,800 |
| 08 Dec 2023 | 487.00 | 500.00 | 487.00 | 496.00 | 494.81 | 721,600 |
| 07 Dec 2023 | 508.00 | 508.00 | 484.00 | 486.00 | 484.83 | 951,700 |
| 06 Dec 2023 | 513.00 | 518.00 | 501.00 | 506.00 | 504.78 | 778,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.