Zenken Corporation (TYO:7371)
Japan · Delayed Price · Currency is JPY 797.00
+4.00 (0.50%)
Sep 9, 2026, 3:30 PM JST
Zenken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 791.00 | 800.00 | 787.00 | 797.00 | 797.00 | 0.50% | 14,900 |
| Sep 8, 2026 | 824.00 | 824.00 | 793.00 | 793.00 | 793.00 | -3.76% | 42,900 |
| Sep 7, 2026 | 816.00 | 824.00 | 794.00 | 824.00 | 824.00 | 1.23% | 50,900 |
| Sep 4, 2026 | 808.00 | 821.00 | 808.00 | 814.00 | 814.00 | -0.12% | 23,000 |
| Sep 3, 2026 | 820.00 | 824.00 | 806.00 | 815.00 | 815.00 | -0.12% | 31,400 |
| Sep 2, 2026 | 802.00 | 817.00 | 791.00 | 816.00 | 816.00 | 1.49% | 43,100 |
| Sep 1, 2026 | 792.00 | 804.00 | 792.00 | 804.00 | 804.00 | 1.52% | 25,500 |
| Aug 31, 2026 | 782.00 | 802.00 | 779.00 | 792.00 | 792.00 | 1.54% | 48,000 |
| Aug 28, 2026 | 771.00 | 782.00 | 770.00 | 780.00 | 780.00 | 1.17% | 14,300 |
| Aug 27, 2026 | 764.00 | 780.00 | 762.00 | 771.00 | 771.00 | 0.65% | 28,400 |
| Aug 26, 2026 | 760.00 | 771.00 | 760.00 | 766.00 | 766.00 | -0.39% | 11,300 |
| Aug 25, 2026 | 755.00 | 769.00 | 755.00 | 769.00 | 769.00 | 1.18% | 9,800 |
| Aug 24, 2026 | 747.00 | 778.00 | 747.00 | 760.00 | 760.00 | 1.20% | 23,900 |
| Aug 21, 2026 | 747.00 | 752.00 | 744.00 | 751.00 | 751.00 | 0.54% | 9,700 |
| Aug 20, 2026 | 739.00 | 747.00 | 732.00 | 747.00 | 747.00 | 0.95% | 11,000 |
| Aug 19, 2026 | 742.00 | 742.00 | 730.00 | 740.00 | 740.00 | -0.40% | 16,400 |
| Aug 18, 2026 | 746.00 | 759.00 | 739.00 | 743.00 | 743.00 | - | 26,100 |
| Aug 17, 2026 | 764.00 | 765.00 | 740.00 | 743.00 | 743.00 | -2.37% | 23,800 |
| Aug 14, 2026 | 761.00 | 780.00 | 740.00 | 761.00 | 761.00 | 1.06% | 89,500 |
| Aug 13, 2026 | 748.00 | 753.00 | 745.00 | 753.00 | 753.00 | 0.67% | 28,500 |
| Aug 12, 2026 | 748.00 | 754.00 | 740.00 | 748.00 | 748.00 | - | 11,000 |
| Aug 10, 2026 | 749.00 | 749.00 | 736.00 | 748.00 | 748.00 | -0.80% | 5,000 |
| Aug 7, 2026 | 735.00 | 758.00 | 734.00 | 754.00 | 754.00 | 3.01% | 18,300 |
| Aug 6, 2026 | 736.00 | 737.00 | 731.00 | 732.00 | 732.00 | -0.95% | 6,500 |
| Aug 5, 2026 | 740.00 | 742.00 | 739.00 | 739.00 | 739.00 | 0.41% | 400 |
| Aug 4, 2026 | 741.00 | 750.00 | 735.00 | 736.00 | 736.00 | 0.27% | 6,300 |
| Aug 3, 2026 | 743.00 | 753.00 | 734.00 | 734.00 | 734.00 | -1.74% | 18,200 |
| Jul 31, 2026 | 737.00 | 755.00 | 737.00 | 747.00 | 747.00 | 1.36% | 32,600 |
| Jul 30, 2026 | 740.00 | 748.00 | 726.00 | 737.00 | 737.00 | -0.41% | 9,000 |
| 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 |