Zenhoren Co.,Ltd. (TYO:5845)
Japan · Delayed Price · Currency is JPY 1,140.00
+120.00 (11.76%)
Jul 29, 2026, 3:30 PM JST
Zenhoren Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1,019.00 | 1,145.00 | 1,018.00 | 1,128.00 | - | 10.59% | 333,100 |
| Jul 28, 2026 | 1,022.00 | 1,022.00 | 1,016.00 | 1,020.00 | 1,020.00 | 0.10% | 32,100 |
| Jul 27, 2026 | 1,015.00 | 1,019.00 | 1,012.00 | 1,019.00 | 1,019.00 | 0.79% | 28,100 |
| Jul 24, 2026 | 1,013.00 | 1,019.00 | 1,011.00 | 1,011.00 | 1,011.00 | -0.30% | 16,900 |
| Jul 23, 2026 | 1,016.00 | 1,021.00 | 1,014.00 | 1,014.00 | 1,014.00 | -0.39% | 34,200 |
| Jul 22, 2026 | 1,027.00 | 1,027.00 | 1,016.00 | 1,018.00 | 1,018.00 | -0.78% | 12,200 |
| Jul 21, 2026 | 1,020.00 | 1,026.00 | 1,015.00 | 1,026.00 | 1,026.00 | 0.98% | 17,700 |
| Jul 17, 2026 | 1,022.00 | 1,023.00 | 1,009.00 | 1,016.00 | 1,016.00 | -0.59% | 46,700 |
| Jul 16, 2026 | 1,030.00 | 1,030.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.78% | 8,600 |
| Jul 15, 2026 | 1,030.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,030.00 | 0.59% | 13,400 |
| Jul 14, 2026 | 1,016.00 | 1,026.00 | 1,016.00 | 1,024.00 | 1,024.00 | 0.59% | 23,000 |
| Jul 13, 2026 | 1,020.00 | 1,026.00 | 1,015.00 | 1,018.00 | 1,018.00 | -0.10% | 21,900 |
| Jul 10, 2026 | 1,027.00 | 1,027.00 | 1,019.00 | 1,019.00 | 1,019.00 | -0.97% | 21,700 |
| Jul 9, 2026 | 1,025.00 | 1,032.00 | 1,023.00 | 1,029.00 | 1,029.00 | 0.39% | 14,400 |
| Jul 8, 2026 | 1,030.00 | 1,032.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.49% | 14,000 |
| Jul 7, 2026 | 1,026.00 | 1,035.00 | 1,026.00 | 1,030.00 | 1,030.00 | 0.59% | 40,900 |
| Jul 6, 2026 | 1,020.00 | 1,024.00 | 1,018.00 | 1,024.00 | 1,024.00 | 0.39% | 42,500 |
| Jul 3, 2026 | 1,020.00 | 1,021.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.99% | 22,000 |
| Jul 2, 2026 | 1,011.00 | 1,023.00 | 1,009.00 | 1,010.00 | 1,010.00 | -0.10% | 35,500 |
| Jul 1, 2026 | 1,004.00 | 1,011.00 | 1,000.00 | 1,011.00 | 1,011.00 | 1.00% | 42,100 |
| Jun 30, 2026 | 1,001.00 | 1,003.00 | 997.00 | 1,001.00 | 1,001.00 | 0.60% | 23,900 |
| Jun 29, 2026 | 1,000.00 | 1,003.00 | 990.00 | 995.00 | 995.00 | -0.10% | 57,500 |
| Jun 26, 2026 | 993.00 | 996.00 | 992.00 | 996.00 | 996.00 | 0.20% | 13,300 |
| Jun 25, 2026 | 999.00 | 1,000.00 | 992.00 | 994.00 | 994.00 | -0.40% | 18,800 |
| Jun 24, 2026 | 995.00 | 998.00 | 991.00 | 998.00 | 998.00 | 0.30% | 14,500 |
| Jun 23, 2026 | 993.00 | 998.00 | 990.00 | 995.00 | 995.00 | 0.10% | 26,800 |
| Jun 22, 2026 | 1,001.00 | 1,001.00 | 990.00 | 994.00 | 994.00 | - | 33,600 |
| Jun 19, 2026 | 994.00 | 1,003.00 | 991.00 | 994.00 | 994.00 | - | 35,700 |
| Jun 18, 2026 | 998.00 | 998.00 | 990.00 | 994.00 | 994.00 | -0.40% | 28,200 |
| Jun 17, 2026 | 997.00 | 1,000.00 | 991.00 | 998.00 | 998.00 | 0.40% | 16,400 |
| Jun 16, 2026 | 990.00 | 996.00 | 989.00 | 994.00 | 994.00 | 0.10% | 23,800 |
| Jun 15, 2026 | 1,000.00 | 1,005.00 | 988.00 | 993.00 | 993.00 | -0.10% | 52,900 |
| Jun 12, 2026 | 999.00 | 1,002.00 | 994.00 | 994.00 | 994.00 | -0.20% | 8,700 |
| Jun 11, 2026 | 990.00 | 999.00 | 987.00 | 996.00 | 996.00 | -0.40% | 20,400 |
| Jun 10, 2026 | 1,000.00 | 1,002.00 | 991.00 | 1,000.00 | 1,000.00 | - | 19,600 |
| Jun 9, 2026 | 986.00 | 1,006.00 | 986.00 | 1,000.00 | 1,000.00 | 1.42% | 61,700 |
| Jun 8, 2026 | 986.00 | 988.00 | 976.00 | 986.00 | 986.00 | -0.90% | 41,500 |
| Jun 5, 2026 | 987.00 | 995.00 | 987.00 | 995.00 | 995.00 | 0.81% | 19,900 |
| Jun 4, 2026 | 986.00 | 987.00 | 976.00 | 987.00 | 987.00 | - | 18,100 |
| Jun 3, 2026 | 978.00 | 987.00 | 968.00 | 987.00 | 987.00 | 0.92% | 28,900 |
| Jun 2, 2026 | 978.00 | 985.00 | 960.00 | 978.00 | 978.00 | -0.61% | 116,700 |
| Jun 1, 2026 | 1,001.00 | 1,001.00 | 980.00 | 984.00 | 984.00 | -1.70% | 56,600 |
| May 29, 2026 | 1,002.00 | 1,008.00 | 998.00 | 1,001.00 | 1,001.00 | -0.50% | 25,800 |
| May 28, 2026 | 1,000.00 | 1,006.00 | 997.00 | 1,006.00 | 1,006.00 | 0.10% | 18,300 |
| May 27, 2026 | 1,003.00 | 1,005.00 | 991.00 | 1,005.00 | 1,005.00 | 0.50% | 19,900 |
| May 26, 2026 | 998.00 | 1,006.00 | 992.00 | 1,000.00 | 1,000.00 | 0.20% | 31,500 |
| May 25, 2026 | 1,005.00 | 1,008.00 | 995.00 | 998.00 | 998.00 | -1.29% | 51,500 |
| May 22, 2026 | 1,034.00 | 1,034.00 | 1,010.00 | 1,011.00 | 1,011.00 | -1.84% | 32,700 |
| May 21, 2026 | 1,039.00 | 1,039.00 | 1,026.00 | 1,030.00 | 1,030.00 | -0.96% | 19,900 |
| May 20, 2026 | 1,020.00 | 1,041.00 | 1,014.00 | 1,040.00 | 1,040.00 | 1.36% | 45,000 |