Zenken Corporation (TYO:7371)
Japan · Delayed Price · Currency is JPY 701.00
-5.00 (-0.71%)
May 28, 2026, 9:50 AM JST
Zenken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 698.00 | 706.00 | 693.00 | 706.00 | 706.00 | 0.57% | 13,500 |
| May 26, 2026 | 694.00 | 710.00 | 690.00 | 702.00 | 702.00 | 1.59% | 22,400 |
| May 25, 2026 | 704.00 | 707.00 | 690.00 | 691.00 | 691.00 | -1.85% | 15,300 |
| May 22, 2026 | 706.00 | 708.00 | 697.00 | 704.00 | 704.00 | 0.43% | 11,000 |
| May 21, 2026 | 701.00 | 704.00 | 696.00 | 701.00 | 701.00 | - | 7,700 |
| May 20, 2026 | 707.00 | 707.00 | 693.00 | 701.00 | 701.00 | -1.13% | 17,500 |
| May 19, 2026 | 705.00 | 709.00 | 698.00 | 709.00 | 709.00 | 0.28% | 14,300 |
| May 18, 2026 | 688.00 | 707.00 | 688.00 | 707.00 | 707.00 | 3.06% | 52,500 |
| May 15, 2026 | 685.00 | 688.00 | 676.00 | 686.00 | 686.00 | -0.87% | 54,900 |
| May 14, 2026 | 682.00 | 692.00 | 682.00 | 692.00 | 692.00 | 1.62% | 9,300 |
| May 13, 2026 | 678.00 | 689.00 | 678.00 | 681.00 | 681.00 | 0.15% | 16,900 |
| May 12, 2026 | 678.00 | 681.00 | 678.00 | 680.00 | 680.00 | 0.15% | 6,600 |
| May 11, 2026 | 677.00 | 680.00 | 677.00 | 679.00 | 679.00 | 0.44% | 3,700 |
| May 8, 2026 | 685.00 | 685.00 | 676.00 | 676.00 | 676.00 | -0.73% | 20,000 |
| May 7, 2026 | 675.00 | 681.00 | 674.00 | 681.00 | 681.00 | 1.04% | 14,600 |
| May 1, 2026 | 672.00 | 675.00 | 671.00 | 674.00 | 674.00 | -0.15% | 11,500 |
| Apr 30, 2026 | 678.00 | 682.00 | 673.00 | 675.00 | 675.00 | -1.03% | 17,000 |
| Apr 28, 2026 | 682.00 | 685.00 | 678.00 | 682.00 | 682.00 | -0.58% | 20,400 |
| Apr 27, 2026 | 686.00 | 689.00 | 681.00 | 686.00 | 686.00 | 0.15% | 14,400 |
| Apr 24, 2026 | 695.00 | 695.00 | 682.00 | 685.00 | 685.00 | -0.15% | 13,900 |
| Apr 23, 2026 | 686.00 | 694.00 | 683.00 | 686.00 | 686.00 | 0.29% | 7,300 |
| Apr 22, 2026 | 684.00 | 689.00 | 682.00 | 684.00 | 684.00 | - | 11,200 |
| Apr 21, 2026 | 688.00 | 692.00 | 684.00 | 684.00 | 684.00 | -0.87% | 12,800 |
| Apr 20, 2026 | 694.00 | 696.00 | 690.00 | 690.00 | 690.00 | -0.43% | 11,300 |
| Apr 17, 2026 | 692.00 | 702.00 | 692.00 | 693.00 | 693.00 | - | 15,600 |
| Apr 16, 2026 | 688.00 | 697.00 | 688.00 | 693.00 | 693.00 | 0.87% | 9,200 |
| Apr 15, 2026 | 688.00 | 691.00 | 686.00 | 687.00 | 687.00 | 0.15% | 10,600 |
| Apr 14, 2026 | 687.00 | 688.00 | 681.00 | 686.00 | 686.00 | 0.15% | 24,400 |
| Apr 13, 2026 | 688.00 | 691.00 | 685.00 | 685.00 | 685.00 | -0.44% | 14,000 |
| Apr 10, 2026 | 691.00 | 708.00 | 687.00 | 688.00 | 688.00 | -1.01% | 37,200 |
| Apr 9, 2026 | 704.00 | 705.00 | 690.00 | 695.00 | 695.00 | -1.28% | 18,900 |
| Apr 8, 2026 | 701.00 | 708.00 | 699.00 | 704.00 | 704.00 | 0.86% | 16,200 |
| Apr 7, 2026 | 700.00 | 703.00 | 694.00 | 698.00 | 698.00 | -0.29% | 6,400 |
| Apr 6, 2026 | 688.00 | 704.00 | 686.00 | 700.00 | 700.00 | 1.89% | 39,400 |
| Apr 3, 2026 | 686.00 | 694.00 | 686.00 | 687.00 | 687.00 | 0.15% | 15,800 |
| Apr 2, 2026 | 687.00 | 697.00 | 684.00 | 686.00 | 686.00 | -1.01% | 17,200 |
| Apr 1, 2026 | 691.00 | 694.00 | 685.00 | 693.00 | 693.00 | 1.02% | 13,200 |
| Mar 31, 2026 | 682.00 | 703.00 | 672.00 | 686.00 | 686.00 | 0.59% | 48,200 |
| Mar 30, 2026 | 687.00 | 687.00 | 675.00 | 682.00 | 682.00 | -1.73% | 15,600 |
| Mar 27, 2026 | 687.00 | 705.00 | 687.00 | 694.00 | 694.00 | 1.02% | 22,400 |
| Mar 26, 2026 | 705.00 | 705.00 | 686.00 | 687.00 | 687.00 | -1.58% | 24,100 |
| Mar 25, 2026 | 710.00 | 710.00 | 696.00 | 698.00 | 698.00 | 0.72% | 37,500 |
| Mar 24, 2026 | 704.00 | 704.00 | 684.00 | 693.00 | 693.00 | 2.21% | 176,200 |
| Mar 23, 2026 | 704.00 | 706.00 | 672.00 | 678.00 | 678.00 | -3.69% | 48,300 |
| Mar 19, 2026 | 718.00 | 718.00 | 704.00 | 704.00 | 704.00 | -1.95% | 56,300 |
| Mar 18, 2026 | 724.00 | 731.00 | 716.00 | 718.00 | 718.00 | -0.97% | 22,100 |
| Mar 17, 2026 | 718.00 | 735.00 | 716.00 | 725.00 | 725.00 | 1.54% | 23,900 |
| Mar 16, 2026 | 704.00 | 716.00 | 703.00 | 714.00 | 714.00 | 1.42% | 19,400 |
| Mar 13, 2026 | 710.00 | 713.00 | 699.00 | 704.00 | 704.00 | -1.26% | 18,700 |
| Mar 12, 2026 | 712.00 | 721.00 | 707.00 | 713.00 | 713.00 | -0.83% | 18,000 |