Zenhoren Co.,Ltd. (TYO:5845)
Japan · Delayed Price · Currency is JPY 1,005.00
+5.00 (0.50%)
May 27, 2026, 3:30 PM JST
Zenhoren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,003.00 | 1,003.00 | 996.00 | 998.00 | - | -0.20% | 9,600 |
| 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 |
| May 19, 2026 | 1,011.00 | 1,026.00 | 1,009.00 | 1,026.00 | 1,026.00 | 0.69% | 29,900 |
| May 18, 2026 | 1,031.00 | 1,033.00 | 1,005.00 | 1,019.00 | 1,019.00 | -0.68% | 83,200 |
| May 15, 2026 | 1,044.00 | 1,046.00 | 1,018.00 | 1,026.00 | 1,026.00 | 2.70% | 141,000 |
| May 14, 2026 | 970.00 | 1,009.00 | 959.00 | 999.00 | 999.00 | 3.20% | 181,400 |
| May 13, 2026 | 974.00 | 974.00 | 965.00 | 968.00 | 968.00 | -0.21% | 23,200 |
| May 12, 2026 | 975.00 | 975.00 | 961.00 | 970.00 | 970.00 | 0.31% | 34,800 |
| May 11, 2026 | 964.00 | 977.00 | 964.00 | 967.00 | 967.00 | -0.31% | 21,600 |
| May 8, 2026 | 972.00 | 972.00 | 962.00 | 970.00 | 970.00 | -0.10% | 25,800 |
| May 7, 2026 | 972.00 | 974.00 | 962.00 | 971.00 | 971.00 | 0.52% | 25,900 |
| May 1, 2026 | 971.00 | 971.00 | 965.00 | 966.00 | 966.00 | -0.51% | 13,300 |
| Apr 30, 2026 | 977.00 | 977.00 | 969.00 | 971.00 | 971.00 | -0.61% | 22,200 |
| Apr 28, 2026 | 978.00 | 981.00 | 974.00 | 977.00 | 977.00 | 0.41% | 37,900 |
| Apr 27, 2026 | 979.00 | 979.00 | 967.00 | 973.00 | 973.00 | -0.71% | 51,800 |
| Apr 24, 2026 | 983.00 | 989.00 | 980.00 | 980.00 | 980.00 | -0.31% | 23,400 |
| Apr 23, 2026 | 995.00 | 996.00 | 981.00 | 983.00 | 983.00 | -0.81% | 29,400 |
| Apr 22, 2026 | 996.00 | 1,004.00 | 991.00 | 991.00 | 991.00 | -0.50% | 38,500 |
| Apr 21, 2026 | 989.00 | 1,008.00 | 981.00 | 996.00 | 996.00 | 0.71% | 101,800 |
| Apr 20, 2026 | 990.00 | 992.00 | 984.00 | 989.00 | 989.00 | -0.10% | 18,800 |
| Apr 17, 2026 | 993.00 | 995.00 | 990.00 | 990.00 | 990.00 | -0.20% | 10,300 |
| Apr 16, 2026 | 993.00 | 999.00 | 991.00 | 992.00 | 992.00 | -0.30% | 17,600 |
| Apr 15, 2026 | 999.00 | 1,001.00 | 993.00 | 995.00 | 995.00 | -0.20% | 22,200 |
| Apr 14, 2026 | 995.00 | 999.00 | 993.00 | 997.00 | 997.00 | 0.40% | 16,300 |
| Apr 13, 2026 | 995.00 | 998.00 | 992.00 | 993.00 | 993.00 | -0.20% | 12,700 |
| Apr 10, 2026 | 996.00 | 1,003.00 | 990.00 | 995.00 | 995.00 | -0.50% | 30,700 |
| Apr 9, 2026 | 1,004.00 | 1,004.00 | 995.00 | 1,000.00 | 1,000.00 | - | 15,400 |
| Apr 8, 2026 | 999.00 | 1,003.00 | 991.00 | 1,000.00 | 1,000.00 | 1.32% | 46,800 |
| Apr 7, 2026 | 988.00 | 997.00 | 981.00 | 987.00 | 987.00 | -0.40% | 18,200 |
| Apr 6, 2026 | 985.00 | 992.00 | 983.00 | 991.00 | 991.00 | 0.30% | 23,400 |
| Apr 3, 2026 | 981.00 | 990.00 | 981.00 | 988.00 | 988.00 | 0.71% | 22,000 |
| Apr 2, 2026 | 998.00 | 998.00 | 979.00 | 981.00 | 981.00 | -0.20% | 36,600 |
| Apr 1, 2026 | 978.00 | 984.00 | 973.00 | 983.00 | 983.00 | 2.40% | 33,300 |
| Mar 31, 2026 | 960.00 | 975.00 | 955.00 | 960.00 | 960.00 | - | 52,800 |
| Mar 30, 2026 | 951.00 | 975.00 | 947.00 | 960.00 | 960.00 | 0.21% | 108,100 |
| Mar 27, 2026 | 998.00 | 1,006.00 | 993.00 | 998.00 | 958.00 | -0.20% | 85,500 |
| Mar 26, 2026 | 1,001.00 | 1,005.00 | 992.00 | 1,000.00 | 959.92 | - | 41,400 |
| Mar 25, 2026 | 997.00 | 1,008.00 | 995.00 | 1,000.00 | 959.92 | 0.81% | 68,000 |
| Mar 24, 2026 | 992.00 | 992.00 | 983.00 | 992.00 | 952.24 | 1.54% | 39,100 |
| Mar 23, 2026 | 986.00 | 988.00 | 972.00 | 977.00 | 937.84 | -1.91% | 126,000 |
| Mar 19, 2026 | 1,000.00 | 1,008.00 | 992.00 | 996.00 | 956.08 | -1.19% | 101,500 |
| Mar 18, 2026 | 1,015.00 | 1,015.00 | 1,002.00 | 1,008.00 | 967.60 | 0.80% | 20,900 |
| Mar 17, 2026 | 1,008.00 | 1,010.00 | 999.00 | 1,000.00 | 959.92 | 0.20% | 33,200 |
| Mar 16, 2026 | 1,001.00 | 1,008.00 | 996.00 | 998.00 | 958.00 | -1.09% | 75,800 |
| Mar 13, 2026 | 1,000.00 | 1,011.00 | 994.00 | 1,009.00 | 968.56 | 0.50% | 30,300 |
| Mar 12, 2026 | 1,020.00 | 1,020.00 | 1,001.00 | 1,004.00 | 963.76 | -2.05% | 31,600 |