ZENKOKU HOSHO Co.,Ltd. (TYO:7164)
Japan · Delayed Price · Currency is JPY 2,845.00
+4.50 (0.16%)
Jun 22, 2026, 3:30 PM JST
ZENKOKU HOSHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2,865.00 | 2,887.00 | 2,850.50 | 2,869.00 | - | 0.72% | 190,300 |
| 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 |
| May 21, 2026 | 3,071.00 | 3,071.00 | 3,027.00 | 3,027.00 | 3,027.00 | -1.53% | 566,700 |
| May 20, 2026 | 3,090.00 | 3,090.00 | 3,040.00 | 3,074.00 | 3,074.00 | -1.47% | 589,500 |
| May 19, 2026 | 3,040.00 | 3,120.00 | 3,021.00 | 3,120.00 | 3,120.00 | 4.12% | 907,100 |
| May 18, 2026 | 3,050.00 | 3,059.00 | 2,986.50 | 2,996.50 | 2,996.50 | -1.14% | 377,600 |
| May 15, 2026 | 3,039.00 | 3,049.00 | 3,019.00 | 3,031.00 | 3,031.00 | 0.07% | 399,600 |
| May 14, 2026 | 3,008.00 | 3,029.00 | 2,985.50 | 3,029.00 | 3,029.00 | 0.33% | 589,500 |
| May 13, 2026 | 3,030.00 | 3,041.00 | 3,013.00 | 3,019.00 | 3,019.00 | 0.47% | 517,900 |
| May 12, 2026 | 2,998.00 | 3,014.00 | 2,974.00 | 3,005.00 | 3,005.00 | 1.86% | 1,045,400 |
| May 11, 2026 | 3,033.00 | 3,056.00 | 2,950.00 | 2,950.00 | 2,950.00 | -4.93% | 2,145,000 |
| May 8, 2026 | 3,108.00 | 3,124.00 | 3,086.00 | 3,103.00 | 3,103.00 | -0.16% | 522,000 |
| May 7, 2026 | 3,080.00 | 3,132.00 | 3,068.00 | 3,108.00 | 3,108.00 | 0.16% | 812,300 |
| May 1, 2026 | 3,125.00 | 3,128.00 | 3,075.00 | 3,103.00 | 3,103.00 | -1.62% | 506,700 |
| Apr 30, 2026 | 3,161.00 | 3,200.00 | 3,132.00 | 3,154.00 | 3,154.00 | -1.47% | 558,700 |
| Apr 28, 2026 | 3,188.00 | 3,201.00 | 3,151.00 | 3,201.00 | 3,201.00 | 1.43% | 549,400 |
| Apr 27, 2026 | 3,202.00 | 3,214.00 | 3,144.00 | 3,156.00 | 3,156.00 | -2.23% | 426,100 |
| Apr 24, 2026 | 3,225.00 | 3,254.00 | 3,219.00 | 3,228.00 | 3,228.00 | -0.43% | 378,300 |
| Apr 23, 2026 | 3,230.00 | 3,251.00 | 3,217.00 | 3,242.00 | 3,242.00 | 0.25% | 340,500 |
| Apr 22, 2026 | 3,290.00 | 3,301.00 | 3,234.00 | 3,234.00 | 3,234.00 | -0.89% | 487,100 |
| Apr 21, 2026 | 3,245.00 | 3,279.00 | 3,240.00 | 3,263.00 | 3,263.00 | 0.83% | 444,100 |
| Apr 20, 2026 | 3,262.00 | 3,276.00 | 3,230.00 | 3,236.00 | 3,236.00 | -0.19% | 351,100 |
| Apr 17, 2026 | 3,240.00 | 3,273.00 | 3,240.00 | 3,242.00 | 3,242.00 | 0.03% | 390,200 |
| Apr 16, 2026 | 3,232.00 | 3,263.00 | 3,228.00 | 3,241.00 | 3,241.00 | 0.78% | 375,100 |
| Apr 15, 2026 | 3,218.00 | 3,229.00 | 3,208.00 | 3,216.00 | 3,216.00 | 0.19% | 261,100 |
| Apr 14, 2026 | 3,222.00 | 3,224.00 | 3,198.00 | 3,210.00 | 3,210.00 | 0.16% | 227,900 |
| Apr 13, 2026 | 3,186.00 | 3,208.00 | 3,163.00 | 3,205.00 | 3,205.00 | 0.38% | 333,700 |
| Apr 10, 2026 | 3,221.00 | 3,234.00 | 3,184.00 | 3,193.00 | 3,193.00 | -1.36% | 250,400 |
| Apr 9, 2026 | 3,228.00 | 3,268.00 | 3,228.00 | 3,237.00 | 3,237.00 | 0.22% | 401,100 |
| Apr 8, 2026 | 3,231.00 | 3,240.00 | 3,218.00 | 3,230.00 | 3,230.00 | 0.44% | 322,900 |
| Apr 7, 2026 | 3,210.00 | 3,228.00 | 3,180.00 | 3,216.00 | 3,216.00 | 0.66% | 385,700 |