Zenken Corporation (TYO:7371)
Japan · Delayed Price · Currency is JPY 732.00
-8.00 (-1.08%)
Jul 30, 2026, 12:52 PM JST
Zenken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 740.00 | 745.00 | 731.00 | 740.00 | 740.00 | -0.13% | 6,900 |
| Jul 28, 2026 | 728.00 | 741.00 | 728.00 | 741.00 | 741.00 | 0.41% | 9,100 |
| Jul 27, 2026 | 725.00 | 738.00 | 717.00 | 738.00 | 738.00 | 2.64% | 14,400 |
| Jul 24, 2026 | 728.00 | 728.00 | 719.00 | 719.00 | 719.00 | -1.37% | 3,500 |
| Jul 23, 2026 | 716.00 | 729.00 | 716.00 | 729.00 | 729.00 | 1.39% | 2,500 |
| Jul 22, 2026 | 723.00 | 725.00 | 716.00 | 719.00 | 719.00 | -0.55% | 14,000 |
| Jul 21, 2026 | 719.00 | 726.00 | 717.00 | 723.00 | 723.00 | 0.56% | 6,500 |
| Jul 17, 2026 | 720.00 | 721.00 | 709.00 | 719.00 | 719.00 | -0.42% | 9,400 |
| Jul 16, 2026 | 725.00 | 725.00 | 721.00 | 722.00 | 722.00 | -0.41% | 3,200 |
| Jul 15, 2026 | 722.00 | 725.00 | 719.00 | 725.00 | 725.00 | 0.83% | 8,800 |
| Jul 14, 2026 | 719.00 | 724.00 | 715.00 | 719.00 | 719.00 | -0.14% | 9,700 |
| Jul 13, 2026 | 724.00 | 736.00 | 719.00 | 720.00 | 720.00 | -0.55% | 22,100 |
| Jul 10, 2026 | 722.00 | 729.00 | 722.00 | 724.00 | 724.00 | 0.42% | 8,900 |
| Jul 9, 2026 | 731.00 | 731.00 | 720.00 | 721.00 | 721.00 | -1.37% | 18,600 |
| Jul 8, 2026 | 731.00 | 734.00 | 730.00 | 731.00 | 731.00 | -0.27% | 5,400 |
| Jul 7, 2026 | 727.00 | 743.00 | 727.00 | 733.00 | 733.00 | 0.69% | 15,100 |
| Jul 6, 2026 | 724.00 | 737.00 | 708.00 | 728.00 | 728.00 | 1.25% | 25,100 |
| Jul 3, 2026 | 723.00 | 723.00 | 712.00 | 719.00 | 719.00 | -0.55% | 13,800 |
| Jul 2, 2026 | 701.00 | 727.00 | 701.00 | 723.00 | 723.00 | 3.29% | 31,700 |
| Jul 1, 2026 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | -0.71% | 351,900 |
| Jun 30, 2026 | 705.00 | 715.00 | 705.00 | 705.00 | 705.00 | -0.56% | 13,500 |
| Jun 29, 2026 | 720.00 | 733.00 | 704.00 | 709.00 | 709.00 | -0.98% | 41,100 |
| Jun 26, 2026 | 745.00 | 763.00 | 738.00 | 742.00 | 716.00 | -0.93% | 86,300 |
| Jun 25, 2026 | 748.00 | 758.00 | 746.00 | 749.00 | 722.75 | 0.13% | 20,300 |
| Jun 24, 2026 | 748.00 | 768.00 | 747.00 | 748.00 | 721.79 | -0.66% | 37,200 |
| Jun 23, 2026 | 745.00 | 753.00 | 735.00 | 753.00 | 726.61 | 1.21% | 25,800 |
| Jun 22, 2026 | 751.00 | 757.00 | 744.00 | 744.00 | 717.93 | -1.85% | 15,000 |
| Jun 19, 2026 | 743.00 | 775.00 | 738.00 | 758.00 | 731.44 | 2.02% | 37,100 |
| Jun 18, 2026 | 744.00 | 760.00 | 740.00 | 743.00 | 716.96 | -0.54% | 17,600 |
| Jun 17, 2026 | 746.00 | 752.00 | 744.00 | 747.00 | 720.82 | -0.66% | 8,000 |
| Jun 16, 2026 | 750.00 | 772.00 | 746.00 | 752.00 | 725.65 | - | 36,400 |
| Jun 15, 2026 | 743.00 | 754.00 | 735.00 | 752.00 | 725.65 | 0.13% | 32,500 |
| Jun 12, 2026 | 759.00 | 760.00 | 748.00 | 751.00 | 724.68 | -0.13% | 16,500 |
| Jun 11, 2026 | 735.00 | 752.00 | 715.00 | 752.00 | 725.65 | 2.31% | 34,100 |
| Jun 10, 2026 | 729.00 | 742.00 | 725.00 | 735.00 | 709.25 | 0.55% | 28,700 |
| Jun 9, 2026 | 724.00 | 740.00 | 721.00 | 731.00 | 705.39 | 2.38% | 43,600 |
| Jun 8, 2026 | 705.00 | 719.00 | 702.00 | 714.00 | 688.98 | -0.83% | 18,900 |
| Jun 5, 2026 | 695.00 | 721.00 | 695.00 | 720.00 | 694.77 | 3.00% | 24,200 |
| Jun 4, 2026 | 697.00 | 701.00 | 695.00 | 699.00 | 674.51 | -0.14% | 16,500 |
| Jun 3, 2026 | 706.00 | 707.00 | 699.00 | 700.00 | 675.47 | -0.85% | 11,700 |
| Jun 2, 2026 | 705.00 | 706.00 | 697.00 | 706.00 | 681.26 | 0.28% | 16,600 |
| Jun 1, 2026 | 729.00 | 730.00 | 701.00 | 704.00 | 679.33 | -2.90% | 38,200 |
| May 29, 2026 | 703.00 | 725.00 | 703.00 | 725.00 | 699.60 | 3.13% | 52,600 |
| May 28, 2026 | 699.00 | 706.00 | 699.00 | 703.00 | 678.37 | -0.42% | 3,800 |
| May 27, 2026 | 698.00 | 706.00 | 693.00 | 706.00 | 681.26 | 0.57% | 13,500 |
| May 26, 2026 | 694.00 | 710.00 | 690.00 | 702.00 | 677.40 | 1.59% | 22,400 |
| May 25, 2026 | 704.00 | 707.00 | 690.00 | 691.00 | 666.79 | -1.85% | 15,300 |
| May 22, 2026 | 706.00 | 708.00 | 697.00 | 704.00 | 679.33 | 0.43% | 11,000 |
| May 21, 2026 | 701.00 | 704.00 | 696.00 | 701.00 | 676.44 | - | 7,700 |
| May 20, 2026 | 707.00 | 707.00 | 693.00 | 701.00 | 676.44 | -1.13% | 17,500 |