UK markets open in 5 hours 53 minutes
NIKKEI 225
39,586.73 +245.19 (+0.62%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.95 +0.21 (+0.26%) GOLD FUTURES
2,333.30 -3.30 (-0.14%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,652.97 +470.64 (+0.98%)
ZIGExN Co., Ltd. (3679.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 09:47AM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 607.00 | 609.00 | 603.00 | 609.00 | 609.00 | 48,200 |
| 27 Jun 2024 | 603.00 | 610.00 | 600.00 | 602.00 | 602.00 | 208,800 |
| 26 Jun 2024 | 599.00 | 604.00 | 593.00 | 603.00 | 603.00 | 241,500 |
| 25 Jun 2024 | 594.00 | 602.00 | 593.00 | 599.00 | 599.00 | 280,600 |
| 24 Jun 2024 | 602.00 | 604.00 | 592.00 | 596.00 | 596.00 | 292,200 |
| 21 Jun 2024 | 620.00 | 622.00 | 597.00 | 598.00 | 598.00 | 657,500 |
| 20 Jun 2024 | 608.00 | 628.00 | 608.00 | 624.00 | 624.00 | 332,000 |
| 19 Jun 2024 | 613.00 | 617.00 | 606.00 | 608.00 | 608.00 | 183,400 |
| 18 Jun 2024 | 620.00 | 621.00 | 608.00 | 608.00 | 608.00 | 240,500 |
| 17 Jun 2024 | 630.00 | 631.00 | 617.00 | 617.00 | 617.00 | 233,600 |
| 14 Jun 2024 | 612.00 | 640.00 | 612.00 | 637.00 | 637.00 | 306,800 |
| 13 Jun 2024 | 633.00 | 638.00 | 622.00 | 622.00 | 622.00 | 274,000 |
| 12 Jun 2024 | 637.00 | 647.00 | 634.00 | 634.00 | 634.00 | 278,300 |
| 11 Jun 2024 | 642.00 | 645.00 | 635.00 | 642.00 | 642.00 | 214,600 |
| 10 Jun 2024 | 638.00 | 649.00 | 636.00 | 642.00 | 642.00 | 595,700 |
| 07 Jun 2024 | 612.00 | 642.00 | 611.00 | 636.00 | 636.00 | 555,000 |
| 06 Jun 2024 | 625.00 | 631.00 | 614.00 | 617.00 | 617.00 | 351,500 |
| 05 Jun 2024 | 624.00 | 631.00 | 618.00 | 619.00 | 619.00 | 267,800 |
| 04 Jun 2024 | 620.00 | 630.00 | 617.00 | 624.00 | 624.00 | 451,500 |
| 03 Jun 2024 | 633.00 | 638.00 | 618.00 | 624.00 | 624.00 | 309,400 |
| 31 May 2024 | 611.00 | 633.00 | 610.00 | 628.00 | 628.00 | 581,900 |
| 30 May 2024 | 591.00 | 611.00 | 588.00 | 607.00 | 607.00 | 363,000 |
| 29 May 2024 | 612.00 | 617.00 | 601.00 | 601.00 | 601.00 | 287,600 |
| 28 May 2024 | 612.00 | 625.00 | 610.00 | 612.00 | 612.00 | 292,200 |
| 27 May 2024 | 602.00 | 607.00 | 594.00 | 606.00 | 606.00 | 326,600 |
| 24 May 2024 | 607.00 | 608.00 | 595.00 | 603.00 | 603.00 | 459,400 |
| 23 May 2024 | 619.00 | 635.00 | 618.00 | 627.00 | 627.00 | 352,500 |
| 22 May 2024 | 609.00 | 619.00 | 605.00 | 614.00 | 614.00 | 380,400 |
| 21 May 2024 | 645.00 | 646.00 | 608.00 | 609.00 | 609.00 | 897,600 |
| 20 May 2024 | 656.00 | 666.00 | 648.00 | 651.00 | 651.00 | 490,400 |
| 17 May 2024 | 658.00 | 665.00 | 652.00 | 655.00 | 655.00 | 324,500 |
| 16 May 2024 | 664.00 | 677.00 | 659.00 | 663.00 | 663.00 | 348,400 |
| 15 May 2024 | 663.00 | 673.00 | 650.00 | 662.00 | 662.00 | 597,100 |
| 14 May 2024 | 660.00 | 673.00 | 650.00 | 657.00 | 657.00 | 784,400 |
| 13 May 2024 | 653.00 | 674.00 | 650.00 | 664.00 | 664.00 | 1,353,300 |
| 10 May 2024 | 605.00 | 652.00 | 595.00 | 652.00 | 652.00 | 3,425,900 |
| 09 May 2024 | 557.00 | 567.00 | 549.00 | 552.00 | 552.00 | 913,300 |
| 08 May 2024 | 540.00 | 559.00 | 538.00 | 553.00 | 553.00 | 717,900 |
| 07 May 2024 | 523.00 | 546.00 | 521.00 | 540.00 | 540.00 | 708,100 |
| 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 |
| *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.