Zenken Corporation (TYO:7371)
Japan · Delayed Price · Currency is JPY 708.00
+9.00 (1.29%)
Jan 22, 2026, 3:30 PM JST
Zenken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 703.00 | 718.00 | 703.00 | 709.00 | - | 1.43% | 7,200 |
| Jan 21, 2026 | 701.00 | 707.00 | 696.00 | 699.00 | 699.00 | -1.55% | 8,500 |
| Jan 20, 2026 | 710.00 | 739.00 | 709.00 | 710.00 | 710.00 | 0.42% | 16,100 |
| Jan 19, 2026 | 695.00 | 709.00 | 694.00 | 707.00 | 707.00 | 2.17% | 17,500 |
| Jan 16, 2026 | 681.00 | 692.00 | 680.00 | 692.00 | 692.00 | 1.62% | 11,000 |
| Jan 15, 2026 | 691.00 | 691.00 | 681.00 | 681.00 | 681.00 | - | 328,100 |
| Jan 14, 2026 | 688.00 | 688.00 | 677.00 | 681.00 | 681.00 | -0.58% | 14,000 |
| Jan 13, 2026 | 686.00 | 697.00 | 678.00 | 685.00 | 685.00 | 0.29% | 10,000 |
| Jan 9, 2026 | 676.00 | 683.00 | 676.00 | 683.00 | 683.00 | 0.74% | 5,500 |
| Jan 8, 2026 | 695.00 | 700.00 | 678.00 | 678.00 | 678.00 | -2.45% | 22,000 |
| Jan 7, 2026 | 675.00 | 695.00 | 675.00 | 695.00 | 695.00 | 2.96% | 25,000 |
| Jan 6, 2026 | 661.00 | 675.00 | 661.00 | 675.00 | 675.00 | 2.12% | 11,800 |
| Jan 5, 2026 | 664.00 | 667.00 | 660.00 | 661.00 | 661.00 | -0.30% | 12,300 |
| Dec 30, 2025 | 658.00 | 675.00 | 658.00 | 663.00 | 663.00 | 0.91% | 14,100 |
| Dec 29, 2025 | 662.00 | 666.00 | 653.00 | 657.00 | 657.00 | -0.30% | 14,200 |
| Dec 26, 2025 | 650.00 | 659.00 | 647.00 | 659.00 | 659.00 | 0.61% | 29,400 |
| Dec 25, 2025 | 656.00 | 661.00 | 652.00 | 655.00 | 655.00 | -0.30% | 13,200 |
| Dec 24, 2025 | 658.00 | 658.00 | 650.00 | 657.00 | 657.00 | -0.15% | 27,700 |
| Dec 23, 2025 | 652.00 | 660.00 | 650.00 | 658.00 | 658.00 | 0.92% | 11,200 |
| Dec 22, 2025 | 654.00 | 654.00 | 650.00 | 652.00 | 652.00 | 0.31% | 10,200 |
| Dec 19, 2025 | 652.00 | 654.00 | 649.00 | 650.00 | 650.00 | -0.46% | 12,900 |
| Dec 18, 2025 | 655.00 | 655.00 | 651.00 | 653.00 | 653.00 | -0.46% | 8,500 |
| Dec 17, 2025 | 659.00 | 661.00 | 656.00 | 656.00 | 656.00 | -0.76% | 2,200 |
| Dec 16, 2025 | 666.00 | 667.00 | 661.00 | 661.00 | 661.00 | -0.75% | 2,000 |
| Dec 15, 2025 | 666.00 | 672.00 | 651.00 | 666.00 | 666.00 | - | 16,600 |
| Dec 12, 2025 | 665.00 | 675.00 | 656.00 | 666.00 | 666.00 | 0.45% | 11,300 |
| Dec 11, 2025 | 657.00 | 663.00 | 649.00 | 663.00 | 663.00 | 1.07% | 19,400 |
| Dec 10, 2025 | 655.00 | 667.00 | 652.00 | 656.00 | 656.00 | -0.61% | 10,400 |
| Dec 9, 2025 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | - | 13,200 |
| Dec 8, 2025 | 651.00 | 665.00 | 651.00 | 660.00 | 660.00 | 0.76% | 36,800 |
| Dec 5, 2025 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | -2.53% | 25,100 |
| Dec 4, 2025 | 677.00 | 677.00 | 670.00 | 672.00 | 672.00 | -0.74% | 8,800 |
| Dec 3, 2025 | 675.00 | 677.00 | 668.00 | 677.00 | 677.00 | 0.45% | 7,000 |
| Dec 2, 2025 | 680.00 | 688.00 | 674.00 | 674.00 | 674.00 | -0.88% | 9,600 |
| Dec 1, 2025 | 698.00 | 698.00 | 680.00 | 680.00 | 680.00 | -1.16% | 6,200 |
| Nov 28, 2025 | 687.00 | 697.00 | 687.00 | 688.00 | 688.00 | -0.43% | 6,700 |
| Nov 27, 2025 | 698.00 | 698.00 | 688.00 | 691.00 | 691.00 | 1.17% | 9,100 |
| Nov 26, 2025 | 682.00 | 686.00 | 676.00 | 683.00 | 683.00 | 1.64% | 16,000 |
| Nov 25, 2025 | 679.00 | 687.00 | 671.00 | 672.00 | 672.00 | 1.36% | 21,800 |
| Nov 21, 2025 | 666.00 | 666.00 | 654.00 | 663.00 | 663.00 | -0.45% | 10,100 |
| Nov 20, 2025 | 663.00 | 669.00 | 660.00 | 666.00 | 666.00 | 0.91% | 7,800 |
| Nov 19, 2025 | 665.00 | 669.00 | 655.00 | 660.00 | 660.00 | -0.75% | 17,600 |
| Nov 18, 2025 | 660.00 | 667.00 | 650.00 | 665.00 | 665.00 | 0.76% | 33,400 |
| Nov 17, 2025 | 684.00 | 684.00 | 660.00 | 660.00 | 660.00 | -3.51% | 51,000 |
| Nov 14, 2025 | 690.00 | 690.00 | 676.00 | 684.00 | 684.00 | 0.59% | 25,700 |
| Nov 13, 2025 | 686.00 | 693.00 | 673.00 | 680.00 | 680.00 | 0.15% | 34,300 |
| Nov 12, 2025 | 672.00 | 695.00 | 668.00 | 679.00 | 679.00 | 1.34% | 28,700 |
| Nov 11, 2025 | 688.00 | 688.00 | 669.00 | 670.00 | 670.00 | -2.05% | 13,200 |
| Nov 10, 2025 | 690.00 | 698.00 | 672.00 | 684.00 | 684.00 | 1.33% | 30,600 |
| Nov 7, 2025 | 698.00 | 698.00 | 670.00 | 675.00 | 675.00 | -1.89% | 51,800 |