Zenhoren Co.,Ltd. (TYO:5845)
Japan · Delayed Price · Currency is JPY 1,024.00
+22.00 (2.20%)
Mar 5, 2026, 3:30 PM JST
Zenhoren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,022.00 | 1,032.00 | 1,015.00 | 1,024.00 | 1,024.00 | 2.20% | 67,500 |
| Mar 4, 2026 | 1,017.00 | 1,023.00 | 986.00 | 1,002.00 | 1,002.00 | -2.72% | 171,800 |
| Mar 3, 2026 | 1,041.00 | 1,054.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.06% | 68,600 |
| Mar 2, 2026 | 1,042.00 | 1,063.00 | 1,038.00 | 1,041.00 | 1,041.00 | -1.61% | 90,800 |
| Feb 27, 2026 | 1,045.00 | 1,061.00 | 1,045.00 | 1,058.00 | 1,058.00 | 1.73% | 44,800 |
| Feb 26, 2026 | 1,042.00 | 1,049.00 | 1,035.00 | 1,040.00 | 1,040.00 | 1.07% | 49,400 |
| Feb 25, 2026 | 1,029.00 | 1,039.00 | 1,017.00 | 1,029.00 | 1,029.00 | 0.19% | 74,200 |
| Feb 24, 2026 | 1,052.00 | 1,053.00 | 1,027.00 | 1,027.00 | 1,027.00 | -2.65% | 86,200 |
| Feb 20, 2026 | 1,058.00 | 1,058.00 | 1,050.00 | 1,055.00 | 1,055.00 | -1.31% | 40,200 |
| Feb 19, 2026 | 1,067.00 | 1,069.00 | 1,047.00 | 1,069.00 | 1,069.00 | 2.00% | 102,200 |
| Feb 18, 2026 | 1,044.00 | 1,055.00 | 1,040.00 | 1,048.00 | 1,048.00 | 0.67% | 52,400 |
| Feb 17, 2026 | 1,069.00 | 1,076.00 | 1,037.00 | 1,041.00 | 1,041.00 | -1.70% | 162,000 |
| Feb 16, 2026 | 1,029.00 | 1,084.00 | 1,010.00 | 1,059.00 | 1,059.00 | 4.33% | 231,000 |
| Feb 13, 2026 | 1,037.00 | 1,071.00 | 1,000.00 | 1,015.00 | 1,015.00 | -2.96% | 277,600 |
| Feb 12, 2026 | 1,026.00 | 1,060.00 | 1,025.00 | 1,046.00 | 1,046.00 | 1.75% | 135,800 |
| Feb 10, 2026 | 1,014.00 | 1,028.00 | 1,008.00 | 1,028.00 | 1,028.00 | 1.78% | 74,200 |
| Feb 9, 2026 | 1,009.00 | 1,017.00 | 1,004.00 | 1,010.00 | 1,010.00 | 0.60% | 69,000 |
| Feb 6, 2026 | 1,000.00 | 1,005.00 | 994.00 | 1,004.00 | 1,004.00 | 0.20% | 53,700 |
| Feb 5, 2026 | 1,001.00 | 1,008.00 | 998.00 | 1,002.00 | 1,002.00 | 0.30% | 54,300 |
| Feb 4, 2026 | 1,000.00 | 1,005.00 | 980.00 | 999.00 | 999.00 | 0.20% | 118,200 |
| Feb 3, 2026 | 1,000.00 | 1,002.00 | 994.00 | 997.00 | 997.00 | 0.61% | 73,000 |
| Feb 2, 2026 | 1,010.00 | 1,015.00 | 990.00 | 991.00 | 991.00 | -1.78% | 97,600 |
| Jan 30, 2026 | 992.00 | 1,012.00 | 989.00 | 1,009.00 | 1,009.00 | 2.13% | 84,000 |
| Jan 29, 2026 | 988.00 | 993.00 | 982.00 | 988.00 | 988.00 | 0.10% | 99,400 |
| Jan 28, 2026 | 988.00 | 993.00 | 985.00 | 987.00 | 987.00 | -0.20% | 58,000 |
| Jan 27, 2026 | 995.00 | 999.00 | 982.00 | 989.00 | 989.00 | -0.40% | 88,900 |
| Jan 26, 2026 | 998.00 | 998.00 | 985.00 | 993.00 | 993.00 | -0.30% | 115,200 |
| Jan 23, 2026 | 991.00 | 1,004.00 | 985.00 | 996.00 | 996.00 | 0.61% | 100,500 |
| Jan 22, 2026 | 991.00 | 995.00 | 982.00 | 990.00 | 990.00 | -0.10% | 154,200 |
| Jan 21, 2026 | 998.00 | 998.00 | 990.00 | 991.00 | 991.00 | -1.29% | 156,200 |
| Jan 20, 2026 | 1,025.00 | 1,025.00 | 999.00 | 1,004.00 | 1,004.00 | -0.40% | 130,000 |
| Jan 19, 2026 | 1,008.00 | 1,013.00 | 998.00 | 1,008.00 | 1,008.00 | - | 148,200 |
| Jan 16, 2026 | 1,015.00 | 1,016.00 | 1,000.00 | 1,008.00 | 1,008.00 | -0.79% | 75,500 |
| Jan 15, 2026 | 1,009.00 | 1,016.00 | 1,004.00 | 1,016.00 | 1,016.00 | 0.69% | 105,800 |
| Jan 14, 2026 | 1,018.00 | 1,019.00 | 1,006.00 | 1,009.00 | 1,009.00 | -0.88% | 67,300 |
| Jan 13, 2026 | 1,015.00 | 1,022.00 | 998.00 | 1,018.00 | 1,018.00 | 1.80% | 131,000 |
| Jan 9, 2026 | 1,002.00 | 1,005.00 | 997.00 | 1,000.00 | 1,000.00 | - | 82,100 |
| Jan 8, 2026 | 1,006.00 | 1,009.00 | 997.00 | 1,000.00 | 1,000.00 | -1.48% | 101,600 |
| Jan 7, 2026 | 1,001.00 | 1,016.00 | 995.00 | 1,015.00 | 1,015.00 | 0.40% | 130,300 |
| Jan 6, 2026 | 995.00 | 1,011.00 | 987.00 | 1,011.00 | 1,011.00 | 1.92% | 149,000 |
| Jan 5, 2026 | 1,007.00 | 1,007.00 | 991.00 | 992.00 | 992.00 | -1.20% | 87,500 |
| Dec 30, 2025 | 1,001.00 | 1,008.00 | 994.00 | 1,004.00 | 1,004.00 | -0.10% | 100,700 |
| Dec 29, 2025 | 1,029.00 | 1,029.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.18% | 105,500 |
| Dec 26, 2025 | 995.00 | 1,018.00 | 994.00 | 1,017.00 | 1,017.00 | 2.42% | 105,100 |
| Dec 25, 2025 | 1,004.00 | 1,004.00 | 990.00 | 993.00 | 993.00 | -0.10% | 48,800 |
| Dec 24, 2025 | 999.00 | 1,000.00 | 990.00 | 994.00 | 994.00 | -0.90% | 85,100 |
| Dec 23, 2025 | 1,019.00 | 1,020.00 | 1,000.00 | 1,003.00 | 1,003.00 | -1.57% | 89,800 |
| Dec 22, 2025 | 1,011.00 | 1,019.00 | 987.00 | 1,019.00 | 1,019.00 | 0.69% | 133,400 |
| Dec 19, 2025 | 1,034.00 | 1,034.00 | 997.00 | 1,012.00 | 1,012.00 | -2.32% | 182,800 |
| Dec 18, 2025 | 1,010.00 | 1,040.00 | 1,000.00 | 1,036.00 | 1,036.00 | 1.77% | 113,800 |