Zenhoren Co.,Ltd. (TYO:5845)
Japan · Delayed Price · Currency is JPY 1,183.00
+11.00 (0.94%)
Oct 16, 2026, 3:30 PM JST
Zenhoren Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,180.00 | 1,190.00 | 1,158.00 | 1,183.00 | 1,183.00 | 0.94% | 37,300 |
| Oct 15, 2026 | 1,193.00 | 1,193.00 | 1,172.00 | 1,172.00 | 1,172.00 | -1.18% | 22,000 |
| Oct 14, 2026 | 1,200.00 | 1,200.00 | 1,182.00 | 1,186.00 | 1,186.00 | -0.67% | 15,600 |
| Oct 13, 2026 | 1,193.00 | 1,204.00 | 1,190.00 | 1,194.00 | 1,194.00 | 0.08% | 21,100 |
| Oct 9, 2026 | 1,179.00 | 1,193.00 | 1,179.00 | 1,193.00 | 1,193.00 | 1.45% | 11,400 |
| Oct 8, 2026 | 1,193.00 | 1,193.00 | 1,176.00 | 1,176.00 | 1,176.00 | -1.51% | 26,100 |
| Oct 7, 2026 | 1,200.00 | 1,201.00 | 1,190.00 | 1,194.00 | 1,194.00 | -0.42% | 8,500 |
| Oct 6, 2026 | 1,200.00 | 1,200.00 | 1,189.00 | 1,199.00 | 1,199.00 | 0.93% | 14,000 |
| Oct 5, 2026 | 1,205.00 | 1,206.00 | 1,183.00 | 1,188.00 | 1,188.00 | -1.41% | 49,100 |
| Oct 2, 2026 | 1,227.00 | 1,227.00 | 1,199.00 | 1,205.00 | 1,205.00 | -1.79% | 28,000 |
| Oct 1, 2026 | 1,217.00 | 1,228.00 | 1,210.00 | 1,227.00 | 1,227.00 | 0.82% | 13,700 |
| Sep 30, 2026 | 1,217.00 | 1,221.00 | 1,206.00 | 1,217.00 | 1,217.00 | 0.25% | 19,600 |
| Sep 29, 2026 | 1,225.00 | 1,231.00 | 1,203.00 | 1,214.00 | 1,214.00 | -0.16% | 34,200 |
| Sep 28, 2026 | 1,235.00 | 1,235.00 | 1,215.00 | 1,216.00 | 1,216.00 | -0.82% | 16,100 |
| Sep 25, 2026 | 1,219.00 | 1,229.00 | 1,217.00 | 1,226.00 | 1,226.00 | 0.49% | 14,900 |
| Sep 24, 2026 | 1,222.00 | 1,222.00 | 1,205.00 | 1,220.00 | 1,220.00 | 0.74% | 25,500 |
| Sep 18, 2026 | 1,210.00 | 1,222.00 | 1,204.00 | 1,211.00 | 1,211.00 | -0.74% | 20,900 |
| Sep 17, 2026 | 1,206.00 | 1,233.00 | 1,204.00 | 1,220.00 | 1,220.00 | 0.91% | 49,200 |
| Sep 16, 2026 | 1,210.00 | 1,210.00 | 1,203.00 | 1,209.00 | 1,209.00 | -0.08% | 15,600 |
| Sep 15, 2026 | 1,201.00 | 1,210.00 | 1,195.00 | 1,210.00 | 1,210.00 | 0.83% | 15,300 |
| Sep 14, 2026 | 1,186.00 | 1,200.00 | 1,176.00 | 1,200.00 | 1,200.00 | 1.35% | 19,500 |
| Sep 11, 2026 | 1,176.00 | 1,190.00 | 1,170.00 | 1,184.00 | 1,184.00 | - | 22,600 |
| Sep 10, 2026 | 1,178.00 | 1,185.00 | 1,175.00 | 1,184.00 | 1,184.00 | 0.51% | 14,100 |
| Sep 9, 2026 | 1,201.00 | 1,201.00 | 1,170.00 | 1,178.00 | 1,178.00 | -1.83% | 62,200 |
| Sep 8, 2026 | 1,205.00 | 1,217.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.91% | 52,900 |
| Sep 7, 2026 | 1,213.00 | 1,219.00 | 1,202.00 | 1,211.00 | 1,211.00 | -0.57% | 35,400 |
| Sep 4, 2026 | 1,208.00 | 1,224.00 | 1,205.00 | 1,218.00 | 1,218.00 | 0.66% | 30,300 |
| Sep 3, 2026 | 1,213.00 | 1,215.00 | 1,205.00 | 1,210.00 | 1,210.00 | -0.49% | 29,300 |
| Sep 2, 2026 | 1,218.00 | 1,222.00 | 1,209.00 | 1,216.00 | 1,216.00 | -0.49% | 42,700 |
| Sep 1, 2026 | 1,220.00 | 1,230.00 | 1,218.00 | 1,222.00 | 1,222.00 | 0.16% | 18,500 |
| Aug 31, 2026 | 1,220.00 | 1,223.00 | 1,212.00 | 1,220.00 | 1,220.00 | - | 28,700 |
| Aug 28, 2026 | 1,232.00 | 1,235.00 | 1,217.00 | 1,220.00 | 1,220.00 | -1.29% | 39,500 |
| Aug 27, 2026 | 1,241.00 | 1,241.00 | 1,229.00 | 1,236.00 | 1,236.00 | -0.40% | 34,200 |
| Aug 26, 2026 | 1,250.00 | 1,251.00 | 1,240.00 | 1,241.00 | 1,241.00 | -0.64% | 22,500 |
| Aug 25, 2026 | 1,262.00 | 1,262.00 | 1,245.00 | 1,249.00 | 1,249.00 | -1.03% | 25,200 |
| Aug 24, 2026 | 1,265.00 | 1,268.00 | 1,241.00 | 1,262.00 | 1,262.00 | 1.04% | 33,400 |
| Aug 21, 2026 | 1,221.00 | 1,249.00 | 1,220.00 | 1,249.00 | 1,249.00 | 2.38% | 52,600 |
| Aug 20, 2026 | 1,212.00 | 1,222.00 | 1,210.00 | 1,220.00 | 1,220.00 | 0.91% | 17,300 |
| Aug 19, 2026 | 1,223.00 | 1,223.00 | 1,207.00 | 1,209.00 | 1,209.00 | -1.39% | 31,100 |
| Aug 18, 2026 | 1,217.00 | 1,227.00 | 1,213.00 | 1,226.00 | 1,226.00 | 0.74% | 25,800 |
| Aug 17, 2026 | 1,244.00 | 1,244.00 | 1,213.00 | 1,217.00 | 1,217.00 | -2.17% | 52,300 |
| Aug 14, 2026 | 1,235.00 | 1,244.00 | 1,224.00 | 1,244.00 | 1,244.00 | 1.55% | 56,200 |
| Aug 13, 2026 | 1,215.00 | 1,269.00 | 1,190.00 | 1,225.00 | 1,225.00 | 1.07% | 187,100 |
| Aug 12, 2026 | 1,195.00 | 1,212.00 | 1,185.00 | 1,212.00 | 1,212.00 | 1.42% | 57,600 |
| Aug 10, 2026 | 1,212.00 | 1,212.00 | 1,194.00 | 1,195.00 | 1,195.00 | -1.08% | 39,400 |
| Aug 7, 2026 | 1,210.00 | 1,232.00 | 1,200.00 | 1,208.00 | 1,208.00 | -0.17% | 51,800 |
| Aug 6, 2026 | 1,189.00 | 1,210.00 | 1,182.00 | 1,210.00 | 1,210.00 | 1.26% | 47,700 |
| Aug 5, 2026 | 1,198.00 | 1,215.00 | 1,189.00 | 1,195.00 | 1,195.00 | 1.36% | 87,200 |
| Aug 4, 2026 | 1,168.00 | 1,198.00 | 1,167.00 | 1,179.00 | 1,179.00 | 1.64% | 68,900 |
| Aug 3, 2026 | 1,179.00 | 1,179.00 | 1,136.00 | 1,160.00 | 1,160.00 | -0.94% | 59,400 |