ZENKOKU HOSHO Co.,Ltd. (TYO:7164)
Japan · Delayed Price · Currency is JPY 3,130.00
-49.00 (-1.54%)
Jul 31, 2026, 3:30 PM JST
ZENKOKU HOSHO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,109.00 | 3,130.00 | 3,100.00 | 3,130.00 | 3,130.00 | -1.54% | 1,124,400 |
| Jul 30, 2026 | 3,235.00 | 3,243.00 | 3,164.00 | 3,179.00 | 3,179.00 | -1.76% | 414,700 |
| Jul 29, 2026 | 3,196.00 | 3,274.00 | 3,187.00 | 3,236.00 | 3,236.00 | 2.47% | 584,600 |
| Jul 28, 2026 | 3,172.00 | 3,182.00 | 3,143.00 | 3,158.00 | 3,158.00 | 0.80% | 350,700 |
| Jul 27, 2026 | 3,094.00 | 3,133.00 | 3,086.00 | 3,133.00 | 3,133.00 | 2.25% | 446,500 |
| Jul 24, 2026 | 3,030.00 | 3,072.00 | 3,016.00 | 3,064.00 | 3,064.00 | 0.62% | 283,000 |
| Jul 23, 2026 | 3,070.00 | 3,077.00 | 3,035.00 | 3,045.00 | 3,045.00 | -1.01% | 302,700 |
| Jul 22, 2026 | 3,081.00 | 3,097.00 | 3,059.00 | 3,076.00 | 3,076.00 | -1.35% | 452,200 |
| Jul 21, 2026 | 3,081.00 | 3,119.00 | 3,081.00 | 3,118.00 | 3,118.00 | 1.73% | 431,800 |
| Jul 17, 2026 | 3,089.00 | 3,108.00 | 3,052.00 | 3,065.00 | 3,065.00 | -0.29% | 459,500 |
| Jul 16, 2026 | 3,105.00 | 3,107.00 | 3,063.00 | 3,074.00 | 3,074.00 | -0.77% | 360,000 |
| Jul 15, 2026 | 3,132.00 | 3,135.00 | 3,074.00 | 3,098.00 | 3,098.00 | -0.55% | 414,000 |
| Jul 14, 2026 | 3,118.00 | 3,135.00 | 3,099.00 | 3,115.00 | 3,115.00 | 1.04% | 307,300 |
| Jul 13, 2026 | 3,094.00 | 3,105.00 | 3,073.00 | 3,083.00 | 3,083.00 | 0.26% | 341,000 |
| Jul 10, 2026 | 3,097.00 | 3,130.00 | 3,073.00 | 3,075.00 | 3,075.00 | -1.03% | 505,600 |
| Jul 9, 2026 | 3,146.00 | 3,147.00 | 3,096.00 | 3,107.00 | 3,107.00 | -1.30% | 539,700 |
| Jul 8, 2026 | 3,120.00 | 3,162.00 | 3,111.00 | 3,148.00 | 3,148.00 | 0.22% | 676,800 |
| Jul 7, 2026 | 3,130.00 | 3,170.00 | 3,127.00 | 3,141.00 | 3,141.00 | 0.51% | 518,000 |
| Jul 6, 2026 | 3,100.00 | 3,126.00 | 3,087.00 | 3,125.00 | 3,125.00 | 1.40% | 319,500 |
| Jul 3, 2026 | 3,075.00 | 3,106.00 | 3,064.00 | 3,082.00 | 3,082.00 | 0.95% | 384,200 |
| Jul 2, 2026 | 3,055.00 | 3,075.00 | 3,030.00 | 3,053.00 | 3,053.00 | 1.03% | 350,600 |
| Jul 1, 2026 | 3,030.00 | 3,040.00 | 3,002.00 | 3,022.00 | 3,022.00 | -0.69% | 294,900 |
| Jun 30, 2026 | 3,050.00 | 3,058.00 | 3,026.00 | 3,043.00 | 3,043.00 | 0.43% | 503,300 |
| Jun 29, 2026 | 3,030.00 | 3,054.00 | 3,004.00 | 3,030.00 | 3,030.00 | 1.00% | 608,400 |
| Jun 26, 2026 | 2,978.00 | 3,000.00 | 2,951.00 | 3,000.00 | 3,000.00 | 1.66% | 642,400 |
| Jun 25, 2026 | 2,953.50 | 2,966.50 | 2,922.00 | 2,951.00 | 2,951.00 | 0.92% | 567,800 |
| Jun 24, 2026 | 2,882.00 | 2,953.00 | 2,881.00 | 2,924.00 | 2,924.00 | 1.76% | 969,600 |
| Jun 23, 2026 | 2,830.00 | 2,886.00 | 2,823.00 | 2,873.50 | 2,873.50 | 1.00% | 777,700 |
| Jun 22, 2026 | 2,820.00 | 2,847.50 | 2,806.50 | 2,845.00 | 2,845.00 | 0.16% | 624,300 |
| Jun 19, 2026 | 2,865.00 | 2,887.00 | 2,840.50 | 2,840.50 | 2,840.50 | -0.28% | 885,300 |
| Jun 18, 2026 | 2,849.50 | 2,861.00 | 2,834.00 | 2,848.50 | 2,848.50 | -0.19% | 547,400 |
| Jun 17, 2026 | 2,870.00 | 2,883.50 | 2,854.00 | 2,854.00 | 2,854.00 | -0.16% | 522,800 |
| Jun 16, 2026 | 2,846.00 | 2,858.50 | 2,822.50 | 2,858.50 | 2,858.50 | 0.19% | 344,800 |
| Jun 15, 2026 | 2,851.00 | 2,893.50 | 2,850.50 | 2,853.00 | 2,853.00 | -0.45% | 436,900 |
| Jun 12, 2026 | 2,852.00 | 2,873.00 | 2,843.50 | 2,866.00 | 2,866.00 | -0.43% | 519,800 |
| Jun 11, 2026 | 2,860.00 | 2,881.50 | 2,851.50 | 2,878.50 | 2,878.50 | 0.45% | 395,600 |
| Jun 10, 2026 | 2,850.00 | 2,876.50 | 2,837.50 | 2,865.50 | 2,865.50 | 1.51% | 434,700 |
| Jun 9, 2026 | 2,853.50 | 2,861.50 | 2,822.50 | 2,823.00 | 2,823.00 | -0.67% | 475,700 |
| Jun 8, 2026 | 2,845.00 | 2,879.50 | 2,822.00 | 2,842.00 | 2,842.00 | 1.21% | 461,400 |
| Jun 5, 2026 | 2,820.00 | 2,851.50 | 2,806.50 | 2,808.00 | 2,808.00 | 0.18% | 330,600 |
| Jun 4, 2026 | 2,807.50 | 2,818.50 | 2,798.00 | 2,803.00 | 2,803.00 | -0.16% | 348,100 |
| Jun 3, 2026 | 2,803.00 | 2,820.50 | 2,780.00 | 2,807.50 | 2,807.50 | -0.05% | 383,500 |
| Jun 2, 2026 | 2,821.50 | 2,832.50 | 2,787.00 | 2,809.00 | 2,809.00 | -0.95% | 578,700 |
| Jun 1, 2026 | 2,940.00 | 2,950.00 | 2,823.50 | 2,836.00 | 2,836.00 | -4.42% | 940,100 |
| May 29, 2026 | 2,970.00 | 3,001.00 | 2,961.00 | 2,967.00 | 2,967.00 | -0.42% | 420,600 |
| May 28, 2026 | 2,964.00 | 2,983.00 | 2,957.00 | 2,979.50 | 2,979.50 | 0.46% | 434,800 |
| May 27, 2026 | 2,961.50 | 2,969.00 | 2,940.00 | 2,966.00 | 2,966.00 | -0.05% | 556,700 |
| May 26, 2026 | 2,981.00 | 2,986.50 | 2,960.00 | 2,967.50 | 2,967.50 | -0.72% | 503,200 |
| May 25, 2026 | 3,017.00 | 3,023.00 | 2,989.00 | 2,989.00 | 2,989.00 | -0.93% | 467,000 |
| May 22, 2026 | 3,025.00 | 3,038.00 | 3,013.00 | 3,017.00 | 3,017.00 | -0.33% | 295,500 |