Tokyo - Delayed Quote
JPY
ZIGExN Co., Ltd. (3679.T)
433.00
-3.00
(-0.69%)
At close: November 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
437.00
437.00
431.00
433.00
433.00
166,700
Oct 30, 2026
440.00
444.00
434.00
436.00
436.00
212,400
Oct 29, 2026
448.00
448.00
430.00
434.00
434.00
860,800
Oct 28, 2026
469.00
469.00
443.00
446.00
446.00
564,600
Oct 27, 2026
472.00
474.00
467.00
469.00
469.00
227,400
Oct 26, 2026
474.00
476.00
472.00
473.00
473.00
219,600
Oct 23, 2026
478.00
481.00
470.00
476.00
476.00
413,500
Oct 22, 2026
469.00
476.00
467.00
472.00
472.00
235,500
Oct 21, 2026
468.00
470.00
463.00
464.00
464.00
282,800
Oct 20, 2026
468.00
468.00
462.00
463.00
463.00
260,500
Oct 19, 2026
466.00
470.00
459.00
463.00
463.00
315,500
Oct 16, 2026
458.00
470.00
457.00
469.00
469.00
320,400
Oct 15, 2026
450.00
456.00
448.00
454.00
454.00
241,300
Oct 14, 2026
445.00
452.00
442.00
450.00
450.00
255,700
Oct 13, 2026
446.00
450.00
439.00
441.00
441.00
265,700
Oct 9, 2026
433.00
445.00
431.00
444.00
444.00
277,200
Oct 8, 2026
429.00
430.00
425.00
430.00
430.00
404,600
Oct 7, 2026
421.00
431.00
421.00
427.00
427.00
286,100
Oct 6, 2026
423.00
428.00
421.00
424.00
424.00
203,200
Oct 5, 2026
419.00
423.00
415.00
421.00
421.00
268,100
Oct 2, 2026
427.00
430.00
420.00
423.00
423.00
351,700
Oct 1, 2026
429.00
434.00
429.00
431.00
431.00
227,100
Sep 30, 2026
433.00
433.00
424.00
432.00
432.00
615,300
Sep 29, 2026
440.00
441.00
431.00
435.00
435.00
1,040,600
Sep 28, 2026
436.00
441.00
436.00
441.00
441.00
1,099,500
Sep 25, 2026
437.00
441.00
434.00
441.00
441.00
590,500
Sep 24, 2026
445.00
445.00
436.00
436.00
436.00
542,500
Sep 18, 2026
451.00
453.00
448.00
450.00
450.00
333,400
Sep 17, 2026
449.00
456.00
449.00
454.00
454.00
201,000
Sep 16, 2026
449.00
453.00
449.00
451.00
451.00
262,900
Sep 15, 2026
446.00
453.00
445.00
447.00
447.00
290,300
Sep 14, 2026
435.00
448.00
435.00
447.00
447.00
374,100
Sep 11, 2026
428.00
436.00
426.00
434.00
434.00
324,600
Sep 10, 2026
428.00
436.00
428.00
434.00
434.00
283,800
Sep 9, 2026
436.00
436.00
429.00
431.00
431.00
399,700
Sep 8, 2026
447.00
447.00
438.00
439.00
439.00
385,100
Sep 7, 2026
452.00
453.00
444.00
447.00
447.00
525,900
Sep 4, 2026
449.00
458.00
449.00
457.00
457.00
473,400
Sep 3, 2026
445.00
450.00
442.00
448.00
448.00
458,500
Sep 2, 2026
450.00
450.00
444.00
445.00
445.00
447,900
Sep 1, 2026
462.00
462.00
454.00
457.00
457.00
498,200
Aug 31, 2026
453.00
464.00
452.00
463.00
463.00
542,100
Aug 28, 2026
447.00
456.00
446.00
455.00
455.00
595,400
Aug 27, 2026
453.00
459.00
449.00
450.00
450.00
326,100
Aug 26, 2026
459.00
460.00
451.00
453.00
453.00
235,100
Aug 25, 2026
461.00
461.00
450.00
454.00
454.00
183,200
Aug 24, 2026
466.00
471.00
456.00
459.00
459.00
324,600
Aug 21, 2026
468.00
468.00
460.00
463.00
463.00
276,200
Aug 20, 2026
471.00
472.00
461.00
465.00
465.00
435,400
Aug 19, 2026
462.00
468.00
458.00
465.00
465.00
493,800
Aug 18, 2026
441.00
457.00
436.00
457.00
457.00
410,600
Aug 17, 2026
435.00
452.00
430.00
446.00
446.00
524,000
Aug 14, 2026
427.00
442.00
418.00
439.00
439.00
551,600
Aug 13, 2026
415.00
421.00
413.00
421.00
421.00
261,200
Aug 12, 2026
418.00
423.00
416.00
423.00
423.00
214,700
Aug 10, 2026
423.00
423.00
414.00
418.00
418.00
201,400
Aug 7, 2026
416.00
423.00
414.00
419.00
419.00
215,400
Aug 6, 2026
409.00
415.00
405.00
415.00
415.00
207,400
Aug 5, 2026
414.00
417.00
409.00
409.00
409.00
151,900
Aug 4, 2026
415.00
418.00
411.00
415.00
415.00
249,400
Aug 3, 2026
419.00
421.00
410.00
414.00
414.00
177,800
Jul 31, 2026
425.00
428.00
419.00
421.00
421.00
178,600
Jul 30, 2026
427.00
430.00
421.00
425.00
425.00
195,700
Jul 29, 2026
417.00
432.00
416.00
428.00
428.00
422,200
Jul 28, 2026
413.00
415.00
410.00
415.00
415.00
225,200
Jul 27, 2026
409.00
413.00
408.00
413.00
413.00
161,100
Jul 24, 2026
401.00
409.00
396.00
406.00
406.00
168,200
Jul 23, 2026
408.00
410.00
404.00
405.00
405.00
148,500
Jul 22, 2026
414.00
416.00
406.00
408.00
408.00
346,400
Jul 21, 2026
409.00
417.00
409.00
414.00
414.00
243,500
Jul 17, 2026
404.00
412.00
404.00
407.00
407.00
180,000
Jul 16, 2026
407.00
409.00
403.00
404.00
404.00
167,300
Jul 15, 2026
407.00
410.00
404.00
407.00
407.00
113,100
Jul 14, 2026
404.00
409.00
404.00
404.00
404.00
227,200
Jul 13, 2026
407.00
410.00
402.00
402.00
402.00
140,800
Jul 10, 2026
397.00
405.00
396.00
402.00
402.00
165,000
Jul 9, 2026
400.00
401.00
396.00
398.00
398.00
128,000
Jul 8, 2026
403.00
404.00
398.00
400.00
400.00
207,400
Jul 7, 2026
398.00
402.00
394.00
401.00
401.00
351,400
Jul 6, 2026
391.00
397.00
390.00
396.00
396.00
126,000
Jul 3, 2026
396.00
397.00
390.00
391.00
391.00
159,400
Jul 2, 2026
385.00
394.00
384.00
394.00
394.00
291,400
Jul 1, 2026
381.00
383.00
378.00
380.00
380.00
146,900
Jun 30, 2026
385.00
385.00
379.00
381.00
381.00
198,700
Jun 29, 2026
375.00
383.00
375.00
383.00
383.00
376,300
Jun 26, 2026
376.00
376.00
371.00
373.00
373.00
224,200
Jun 25, 2026
373.00
377.00
372.00
376.00
376.00
207,800
Jun 24, 2026
379.00
379.00
372.00
372.00
372.00
252,300
Jun 23, 2026
378.00
378.00
373.00
375.00
375.00
210,400
Jun 22, 2026
380.00
386.00
380.00
381.00
381.00
209,200
Jun 19, 2026
380.00
382.00
377.00
377.00
377.00
450,500
Jun 18, 2026
382.00
388.00
378.00
382.00
382.00
291,600
Jun 17, 2026
384.00
389.00
381.00
382.00
382.00
177,100
Jun 16, 2026
383.00
383.00
376.00
380.00
380.00
189,100
Jun 15, 2026
385.00
390.00
382.00
383.00
383.00
166,800
Jun 12, 2026
387.00
387.00
378.00
385.00
385.00
318,000
Jun 11, 2026
395.00
395.00
381.00
386.00
386.00
243,900
Jun 10, 2026
386.00
398.00
386.00
397.00
397.00
350,900
Jun 9, 2026
384.00
387.00
383.00
386.00
386.00
302,300
Jun 8, 2026
385.00
391.00
379.00
384.00
384.00
362,500
Jun 5, 2026
383.00
392.00
382.00
390.00
390.00
257,200
Jun 4, 2026
384.00
385.00
379.00
382.00
382.00
245,300
Jun 3, 2026
390.00
390.00
380.00
387.00
387.00
296,100
Jun 2, 2026
391.00
395.00
386.00
393.00
393.00
224,700
Jun 1, 2026
392.00
397.00
389.00
393.00
393.00
324,800
May 29, 2026
386.00
396.00
386.00
393.00
393.00
456,200
May 28, 2026
382.00
385.00
379.00
385.00
385.00
314,400
May 27, 2026
389.00
389.00
376.00
380.00
380.00
610,700
May 26, 2026
398.00
399.00
389.00
390.00
390.00
346,200
May 25, 2026
404.00
404.00
393.00
399.00
399.00
289,100
May 22, 2026
400.00
402.00
396.00
402.00
402.00
252,800
May 21, 2026
400.00
404.00
399.00
399.00
399.00
165,500
May 20, 2026
410.00
410.00
398.00
400.00
400.00
336,000
May 19, 2026
408.00
416.00
407.00
413.00
413.00
279,500
May 18, 2026
407.00
409.00
402.00
405.00
405.00
224,800
May 15, 2026
414.00
414.00
404.00
406.00
406.00
229,000
May 14, 2026
430.00
430.00
413.00
413.00
413.00
303,000
May 13, 2026
441.00
444.00
416.00
428.00
428.00
619,700
May 12, 2026
428.00
428.00
412.00
412.00
412.00
375,500
May 11, 2026
435.00
435.00
426.00
429.00
429.00
315,800
May 8, 2026
418.00
431.00
415.00
431.00
431.00
316,900
May 7, 2026
412.00
419.00
411.00
417.00
417.00
262,200
May 1, 2026
412.00
412.00
407.00
411.00
411.00
222,500
Apr 30, 2026
408.00
410.00
404.00
408.00
408.00
402,900
Apr 28, 2026
405.00
410.00
405.00
410.00
410.00
246,900
Apr 27, 2026
409.00
410.00
404.00
406.00
406.00
224,100
Apr 24, 2026
410.00
413.00
406.00
410.00
410.00
196,000
Apr 23, 2026
413.00
413.00
407.00
409.00
409.00
245,500
Apr 22, 2026
417.00
420.00
413.00
416.00
416.00
111,800
Apr 21, 2026
420.00
422.00
417.00
418.00
418.00
135,800
Apr 20, 2026
421.00
421.00
414.00
417.00
417.00
155,100
Apr 17, 2026
421.00
425.00
420.00
421.00
421.00
177,400
Apr 16, 2026
422.00
425.00
417.00
419.00
419.00
201,200
Apr 15, 2026
417.00
422.00
415.00
419.00
419.00
196,400
Apr 14, 2026
410.00
415.00
410.00
413.00
413.00
164,600
Apr 13, 2026
404.00
410.00
403.00
409.00
409.00
274,600
Apr 10, 2026
420.00
423.00
409.00
410.00
410.00
383,900
Apr 9, 2026
426.00
428.00
421.00
422.00
422.00
309,100
Apr 8, 2026
425.00
428.00
423.00
426.00
426.00
319,500
Apr 7, 2026
416.00
421.00
414.00
417.00
417.00
149,000
Apr 6, 2026
409.00
415.00
409.00
411.00
411.00
153,700
Apr 3, 2026
419.00
423.00
414.00
414.00
414.00
143,900
Apr 2, 2026
422.00
425.00
412.00
412.00
412.00
286,000
Apr 1, 2026
413.00
420.00
413.00
419.00
419.00
334,200
Mar 31, 2026
415.00
416.00
408.00
409.00
409.00
258,500
Mar 30, 2026
11
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
410.00
411.00
404.00
408.00
408.00
1,005,200
Mar 27, 2026
425.00
430.00
422.00
427.00
416.00
929,100
Mar 26, 2026
424.00
424.00
416.00
420.00
409.18
338,900
Mar 25, 2026
420.00
424.00
418.00
418.00
407.23
370,900
Mar 24, 2026
418.00
419.00
411.00
413.00
402.36
520,000
Mar 23, 2026
408.00
409.00
400.00
405.00
394.57
841,700
Mar 19, 2026
421.00
424.00
415.00
415.00
404.31
494,400
Mar 18, 2026
423.00
427.00
422.00
426.00
415.03
285,400
Mar 17, 2026
424.00
427.00
420.00
421.00
410.15
271,600
Mar 16, 2026
424.00
427.00
422.00
425.00
414.05
250,800
Mar 13, 2026
423.00
430.00
423.00
425.00
414.05
310,200
Mar 12, 2026
436.00
436.00
425.00
429.00
417.95
452,300
Mar 11, 2026
443.00
443.00
435.00
435.00
423.79
369,000
Mar 10, 2026
442.00
442.00
434.00
440.00
428.67
453,600
Mar 9, 2026
427.00
434.00
422.00
434.00
422.82
492,500
Mar 6, 2026
432.00
441.00
428.00
438.00
426.72
437,700
Mar 5, 2026
434.00
442.00
432.00
435.00
423.79
487,800
Mar 4, 2026
426.00
432.00
421.00
426.00
415.03
663,700
Mar 3, 2026
439.00
442.00
430.00
430.00
418.92
563,900
Mar 2, 2026
441.00
445.00
436.00
438.00
426.72
522,500
Feb 27, 2026
445.00
447.00
441.00
445.00
433.54
671,500
Feb 26, 2026
429.00
442.00
429.00
441.00
429.64
549,200
Feb 25, 2026
425.00
434.00
424.00
428.00
416.97
287,100
Feb 24, 2026
424.00
428.00
422.00
424.00
413.08
230,900
Feb 20, 2026
430.00
431.00
424.00
427.00
416.00
317,800
Feb 19, 2026
438.00
438.00
430.00
431.00
419.90
257,900
Feb 18, 2026
432.00
437.00
431.00
435.00
423.79
171,600
Feb 17, 2026
428.00
435.00
426.00
431.00
419.90
390,200
Feb 16, 2026
417.00
427.00
416.00
427.00
416.00
318,100
Feb 13, 2026
429.00
432.00
418.00
420.00
409.18
643,400
Feb 12, 2026
442.00
443.00
434.00
434.00
422.82
488,600
Feb 10, 2026
440.00
448.00
433.00
444.00
432.56
788,500
Feb 9, 2026
450.00
465.00
445.00
456.00
444.25
695,300
Feb 6, 2026
459.00
460.00
447.00
447.00
435.48
434,000
Feb 5, 2026
453.00
465.00
444.00
463.00
451.07
494,200
Feb 4, 2026
462.00
463.00
453.00
456.00
444.25
486,100
Feb 3, 2026
468.00
469.00
464.00
466.00
454.00
166,900
Feb 2, 2026
472.00
473.00
464.00
465.00
453.02
224,600
Jan 30, 2026
471.00
472.00
465.00
468.00
455.94
321,200
Jan 29, 2026
466.00
472.00
460.00
471.00
458.87
258,200
Jan 28, 2026
465.00
471.00
465.00
469.00
456.92
205,100
Jan 27, 2026
471.00
473.00
466.00
468.00
455.94
264,100
Jan 26, 2026
476.00
478.00
471.00
474.00
461.79
369,000
Jan 23, 2026
483.00
496.00
481.00
484.00
471.53
504,700
Jan 22, 2026
478.00
484.00
478.00
483.00
470.56
189,700
Jan 21, 2026
477.00
480.00
471.00
476.00
463.74
225,000
Jan 20, 2026
487.00
487.00
475.00
476.00
463.74
271,900
Jan 19, 2026
488.00
488.00
483.00
487.00
474.45
214,600
Jan 16, 2026
489.00
490.00
483.00
490.00
477.38
231,800
Jan 15, 2026
482.00
491.00
482.00
490.00
477.38
165,400
Jan 14, 2026
489.00
490.00
482.00
482.00
469.58
202,700
Jan 13, 2026
497.00
497.00
484.00
485.00
472.51
222,300
Jan 9, 2026
495.00
497.00
487.00
492.00
479.33
165,200
Jan 8, 2026
493.00
498.00
488.00
491.00
478.35
156,000
Jan 7, 2026
481.00
493.00
481.00
491.00
478.35
223,900
Jan 6, 2026
479.00
492.00
478.00
486.00
473.48
301,200
Jan 5, 2026
484.00
487.00
473.00
478.00
465.69
444,800
Dec 30, 2025
485.00
486.00
480.00
481.00
468.61
244,200
Dec 29, 2025
490.00
490.00
482.00
487.00
474.45
334,000
Dec 26, 2025
489.00
489.00
481.00
487.00
474.45
325,300
Dec 25, 2025
480.00
489.00
476.00
488.00
475.43
390,700
Dec 24, 2025
483.00
492.00
482.00
483.00
470.56
232,600
Dec 23, 2025
478.00
489.00
476.00
486.00
473.48
462,500
Dec 22, 2025
478.00
480.00
469.00
476.00
463.74
614,100
Dec 19, 2025
464.00
479.00
462.00
474.00
461.79
838,100
Dec 18, 2025
455.00
463.00
453.00
463.00
451.07
213,200
Dec 17, 2025
465.00
465.00
458.00
458.00
446.20
225,800
Dec 16, 2025
466.00
466.00
460.00
462.00
450.10
228,500
Dec 15, 2025
460.00
468.00
456.00
468.00
455.94
236,700
Dec 12, 2025
462.00
468.00
460.00
462.00
450.10
393,400
Dec 11, 2025
461.00
464.00
455.00
462.00
450.10
350,900
Dec 10, 2025
458.00
466.00
457.00
461.00
449.12
381,000
Dec 9, 2025
472.00
473.00
457.00
458.00
446.20
477,200
Dec 8, 2025
470.00
473.00
468.00
472.00
459.84
188,300
Dec 5, 2025
475.00
475.00
467.00
467.00
454.97
211,400
Dec 4, 2025
471.00
479.00
471.00
479.00
466.66
238,200
Dec 3, 2025
467.00
472.00
466.00
469.00
456.92
185,100
Dec 2, 2025
477.00
479.00
466.00
467.00
454.97
318,600
Dec 1, 2025
496.00
498.00
479.00
479.00
466.66
261,900
Nov 28, 2025
496.00
500.00
494.00
496.00
483.22
157,000
Nov 27, 2025
497.00
501.00
494.00
496.00
483.22
206,200
Nov 26, 2025
489.00
494.00
484.00
494.00
481.27
280,600
Nov 25, 2025
494.00
495.00
486.00
488.00
475.43
293,400
Nov 21, 2025
483.00
493.00
483.00
493.00
480.30
233,800
Nov 20, 2025
494.00
494.00
488.00
489.00
476.40
225,000
Nov 19, 2025
492.00
495.00
488.00
491.00
478.35
193,600
Nov 18, 2025
489.00
494.00
487.00
491.00
478.35
200,100
Nov 17, 2025
496.00
500.00
492.00
494.00
481.27
364,700
Nov 14, 2025
503.00
503.00
494.00
497.00
484.20
240,800
Nov 13, 2025
521.00
522.00
503.00
507.00
493.94
379,900
Nov 12, 2025
511.00
541.00
510.00
527.00
513.42
861,800
Nov 11, 2025
499.00
500.00
488.00
498.00
485.17
366,300
Nov 10, 2025
502.00
503.00
495.00
498.00
485.17
146,900
Nov 7, 2025
498.00
503.00
498.00
502.00
489.07
186,600
Nov 6, 2025
502.00
504.00
497.00
499.00
486.15
243,300
Nov 5, 2025
505.00
507.00
494.00
497.00
484.20
272,400
Nov 4, 2025
513.00
518.00
503.00
509.00
495.89
311,800
