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
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 496 498 466 467 -29 -5.85% 1,215,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 494 501 484 496 +3 +0.61% 937,200
Nov 21, 2025 496 500 483 493 -4 -0.80% 1,217,200
Nov 14, 2025 502 541 488 497 -5 -1.00% 1,995,700
Nov 7, 2025 513 518 494 502 -8 -1.57% 1,014,100
Oct 31, 2025 525 530 500 510 -5 -0.97% 1,989,100
Oct 24, 2025 534 538 513 515 -10 -1.90% 944,200
Oct 17, 2025 518 533 515 525 -2 -0.38% 778,000
Oct 10, 2025 539 549 521 527 -2 -0.38% 1,275,800
Oct 3, 2025 581 581 525 529 -12 -2.22% 2,451,800
Sep 26, 2025 543 550 535 541 -2 -0.37% 2,168,900
Sep 19, 2025 545 555 535 543 -3 -0.55% 1,496,600
Sep 12, 2025 533 546 531 546 +12 +2.25% 2,213,300
Sep 5, 2025 533 539 521 534 +3 +0.56% 1,586,700
Aug 29, 2025 519 533 519 531 +12 +2.31% 1,329,200
Aug 22, 2025 507 533 505 519 +15 +2.98% 1,255,700
Aug 15, 2025 539 540 493 504 -17 -3.26% 1,848,600
Aug 8, 2025 508 521 506 521 +3 +0.58% 1,044,200
Aug 1, 2025 490 519 490 518 +33 +6.80% 1,400,200
Jul 25, 2025 458 487 458 485 +27 +5.90% 1,162,600
Jul 18, 2025 463 464 452 458 -4 -0.87% 879,000