kabutan

ZIGExN Co., Ltd.(3679) Historical

3679
TSE Prime
ZIGExN Co., Ltd.
467
JPY
-12
(-2.51%)
Dec 5, 3:30 pm JST
3.02
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
467.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 29, 2025
581 JPY
52 Week Low Apr 7, 2025
354 JPY
Yearly High Sep 29, 2025
581 JPY
Yearly Low Apr 7, 2025
354 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 475 475 467 467 -12 -2.51% 211,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 471 479 471 479 +10 +2.13% 238,200
Dec 3, 2025 467 472 466 469 +2 +0.43% 185,100
Dec 2, 2025 477 479 466 467 -12 -2.51% 318,600
Dec 1, 2025 496 498 479 479 -17 -3.43% 261,900
Nov 28, 2025 496 500 494 496 0 0.00% 157,000
Nov 27, 2025 497 501 494 496 +2 +0.40% 206,200
Nov 26, 2025 489 494 484 494 +6 +1.23% 280,600
Nov 25, 2025 494 495 486 488 -5 -1.01% 293,400
Nov 21, 2025 483 493 483 493 +4 +0.82% 233,800
Nov 20, 2025 494 494 488 489 -2 -0.41% 225,000
Nov 19, 2025 492 495 488 491 0 0.00% 193,600
Nov 18, 2025 489 494 487 491 -3 -0.61% 200,100
Nov 17, 2025 496 500 492 494 -3 -0.60% 364,700
Nov 14, 2025 503 503 494 497 -10 -1.97% 240,800
Nov 13, 2025 521 522 503 507 -20 -3.80% 379,900
Nov 12, 2025 511 541 510 527 +29 +5.82% 861,800
Nov 11, 2025 499 500 488 498 0 0.00% 366,300
Nov 10, 2025 502 503 495 498 -4 -0.80% 146,900
Nov 7, 2025 498 503 498 502 +3 +0.60% 186,600
Nov 6, 2025 502 504 497 499 +2 +0.40% 243,300