Zenhoren Co.,Ltd. (TYO:5845)
Japan · Delayed Price · Currency is JPY 996.00
+6.00 (0.61%)
Jan 23, 2026, 3:30 PM JST
Zenhoren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 995.00 | 1,028.00 | 981.00 | 1,018.00 | 1,018.00 | 2.62% | 150,700 |
| Dec 16, 2025 | 999.00 | 999.00 | 983.00 | 992.00 | 992.00 | -0.30% | 76,300 |
| Dec 15, 2025 | 975.00 | 999.00 | 975.00 | 995.00 | 995.00 | 2.05% | 68,000 |
| Dec 12, 2025 | 956.00 | 976.00 | 951.00 | 975.00 | 975.00 | 3.17% | 83,700 |
| Dec 11, 2025 | 953.00 | 960.00 | 944.00 | 945.00 | 945.00 | -1.46% | 98,300 |
| Dec 10, 2025 | 965.00 | 967.00 | 956.00 | 959.00 | 959.00 | -0.62% | 55,200 |
| Dec 9, 2025 | 968.00 | 971.00 | 961.00 | 965.00 | 965.00 | -0.31% | 43,800 |
| Dec 8, 2025 | 970.00 | 973.00 | 963.00 | 968.00 | 968.00 | 0.62% | 54,700 |
| Dec 5, 2025 | 976.00 | 976.00 | 961.00 | 962.00 | 962.00 | -0.93% | 50,000 |
| Dec 4, 2025 | 963.00 | 974.00 | 961.00 | 971.00 | 971.00 | 1.04% | 28,500 |
| Dec 3, 2025 | 975.00 | 985.00 | 961.00 | 961.00 | 961.00 | -0.83% | 76,500 |
| Dec 2, 2025 | 980.00 | 988.00 | 969.00 | 969.00 | 969.00 | -1.42% | 70,800 |
| Dec 1, 2025 | 963.00 | 985.00 | 959.00 | 983.00 | 983.00 | 2.93% | 102,800 |
| Nov 28, 2025 | 953.00 | 958.00 | 949.00 | 955.00 | 955.00 | 0.53% | 52,900 |
| Nov 27, 2025 | 954.00 | 954.00 | 941.00 | 950.00 | 950.00 | -0.31% | 44,400 |
| Nov 26, 2025 | 944.00 | 954.00 | 933.00 | 953.00 | 953.00 | 1.71% | 66,600 |
| Nov 25, 2025 | 931.00 | 939.00 | 928.00 | 937.00 | 937.00 | 0.97% | 41,900 |
| Nov 21, 2025 | 924.00 | 935.00 | 923.00 | 928.00 | 928.00 | -0.43% | 57,400 |
| Nov 20, 2025 | 935.00 | 939.00 | 920.00 | 932.00 | 932.00 | 0.87% | 73,800 |
| Nov 19, 2025 | 935.00 | 950.00 | 923.00 | 924.00 | 924.00 | -0.43% | 86,400 |
| Nov 18, 2025 | 955.00 | 955.00 | 924.00 | 928.00 | 928.00 | -2.83% | 70,400 |
| Nov 17, 2025 | 937.00 | 955.00 | 922.00 | 955.00 | 955.00 | 4.26% | 215,900 |
| Nov 14, 2025 | 910.00 | 930.00 | 890.00 | 916.00 | 916.00 | -0.22% | 450,000 |
| Nov 13, 2025 | 917.00 | 932.00 | 915.00 | 918.00 | 918.00 | -0.33% | 54,100 |
| Nov 12, 2025 | 908.00 | 921.00 | 908.00 | 921.00 | 921.00 | 1.43% | 72,200 |
| Nov 11, 2025 | 904.00 | 910.00 | 902.00 | 908.00 | 908.00 | -0.11% | 37,500 |
| Nov 10, 2025 | 906.00 | 912.00 | 900.00 | 909.00 | 909.00 | 0.44% | 46,400 |
| Nov 7, 2025 | 912.00 | 916.00 | 903.00 | 905.00 | 905.00 | -1.31% | 35,400 |