Zensho Holdings Co., Ltd. (TYO:7550)
Japan · Delayed Price · Currency is JPY 8,545.00
-44.00 (-0.51%)
Jan 23, 2026, 3:30 PM JST
Zensho Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8,601.00 | 8,686.00 | 8,585.00 | 8,589.00 | 8,589.00 | -0.17% | 379,700 |
| Jan 21, 2026 | 8,841.00 | 8,861.00 | 8,602.00 | 8,604.00 | 8,604.00 | -2.68% | 395,400 |
| Jan 20, 2026 | 8,680.00 | 8,841.00 | 8,640.00 | 8,841.00 | 8,841.00 | 1.94% | 363,400 |
| Jan 19, 2026 | 8,528.00 | 8,782.00 | 8,508.00 | 8,673.00 | 8,673.00 | 1.08% | 426,800 |
| Jan 16, 2026 | 8,700.00 | 8,725.00 | 8,527.00 | 8,580.00 | 8,580.00 | -1.68% | 534,100 |
| Jan 15, 2026 | 8,778.00 | 8,814.00 | 8,717.00 | 8,727.00 | 8,727.00 | -0.75% | 351,600 |
| Jan 14, 2026 | 8,735.00 | 8,798.00 | 8,682.00 | 8,793.00 | 8,793.00 | 0.61% | 371,900 |
| Jan 13, 2026 | 8,808.00 | 8,826.00 | 8,740.00 | 8,740.00 | 8,740.00 | -0.09% | 475,300 |
| Jan 9, 2026 | 8,698.00 | 8,789.00 | 8,691.00 | 8,748.00 | 8,748.00 | 0.46% | 394,000 |
| Jan 8, 2026 | 8,744.00 | 8,791.00 | 8,708.00 | 8,708.00 | 8,708.00 | -1.06% | 355,500 |
| Jan 7, 2026 | 8,800.00 | 8,824.00 | 8,711.00 | 8,801.00 | 8,801.00 | -0.50% | 307,700 |
| Jan 6, 2026 | 8,915.00 | 8,948.00 | 8,788.00 | 8,845.00 | 8,845.00 | -0.74% | 558,700 |
| Jan 5, 2026 | 9,098.00 | 9,100.00 | 8,911.00 | 8,911.00 | 8,911.00 | -0.71% | 444,800 |
| Dec 30, 2025 | 9,070.00 | 9,115.00 | 8,967.00 | 8,975.00 | 8,975.00 | 0.25% | 277,700 |
| Dec 29, 2025 | 9,010.00 | 9,026.00 | 8,911.00 | 8,953.00 | 8,953.00 | -0.61% | 218,200 |
| Dec 26, 2025 | 8,906.00 | 9,028.00 | 8,906.00 | 9,008.00 | 9,008.00 | 1.41% | 325,600 |
| Dec 25, 2025 | 8,930.00 | 8,959.00 | 8,874.00 | 8,883.00 | 8,883.00 | -0.52% | 290,400 |
| Dec 24, 2025 | 9,000.00 | 9,043.00 | 8,871.00 | 8,929.00 | 8,929.00 | -0.80% | 376,500 |
| Dec 23, 2025 | 9,020.00 | 9,070.00 | 8,972.00 | 9,001.00 | 9,001.00 | -0.23% | 348,700 |
| Dec 22, 2025 | 9,200.00 | 9,222.00 | 9,022.00 | 9,022.00 | 9,022.00 | -1.70% | 390,900 |
| Dec 19, 2025 | 9,226.00 | 9,325.00 | 9,178.00 | 9,178.00 | 9,178.00 | -0.51% | 436,800 |
| Dec 18, 2025 | 9,125.00 | 9,309.00 | 9,125.00 | 9,225.00 | 9,225.00 | 1.10% | 343,100 |
| Dec 17, 2025 | 9,286.00 | 9,292.00 | 9,112.00 | 9,125.00 | 9,125.00 | -1.67% | 241,900 |
| Dec 16, 2025 | 9,347.00 | 9,366.00 | 9,228.00 | 9,280.00 | 9,280.00 | -0.72% | 282,200 |
| Dec 15, 2025 | 9,400.00 | 9,510.00 | 9,347.00 | 9,347.00 | 9,347.00 | 0.11% | 301,000 |
| Dec 12, 2025 | 9,115.00 | 9,337.00 | 9,095.00 | 9,337.00 | 9,337.00 | 3.25% | 357,200 |
| Dec 11, 2025 | 9,230.00 | 9,273.00 | 8,994.00 | 9,043.00 | 9,043.00 | -1.69% | 253,900 |
| Dec 10, 2025 | 9,087.00 | 9,245.00 | 9,049.00 | 9,198.00 | 9,198.00 | 1.64% | 277,500 |
| Dec 9, 2025 | 9,210.00 | 9,218.00 | 9,005.00 | 9,050.00 | 9,050.00 | -1.71% | 278,300 |
| Dec 8, 2025 | 9,220.00 | 9,295.00 | 9,165.00 | 9,207.00 | 9,207.00 | 0.14% | 258,400 |
| Dec 5, 2025 | 9,093.00 | 9,236.00 | 8,990.00 | 9,194.00 | 9,194.00 | 0.82% | 348,900 |
| Dec 4, 2025 | 9,150.00 | 9,257.00 | 9,082.00 | 9,119.00 | 9,119.00 | -1.01% | 528,300 |
| Dec 3, 2025 | 9,245.00 | 9,307.00 | 9,144.00 | 9,212.00 | 9,212.00 | -1.33% | 355,500 |
| Dec 2, 2025 | 9,205.00 | 9,379.00 | 9,140.00 | 9,336.00 | 9,336.00 | 1.42% | 440,200 |
| Dec 1, 2025 | 9,352.00 | 9,434.00 | 9,173.00 | 9,205.00 | 9,205.00 | -2.14% | 370,300 |
| Nov 28, 2025 | 9,304.00 | 9,444.00 | 9,216.00 | 9,406.00 | 9,406.00 | 0.49% | 505,500 |
| Nov 27, 2025 | 9,345.00 | 9,407.00 | 9,220.00 | 9,360.00 | 9,360.00 | 0.63% | 467,900 |
| Nov 26, 2025 | 9,102.00 | 9,318.00 | 9,081.00 | 9,301.00 | 9,301.00 | 2.63% | 518,400 |
| Nov 25, 2025 | 8,781.00 | 9,078.00 | 8,743.00 | 9,063.00 | 9,063.00 | 2.69% | 636,800 |
| Nov 21, 2025 | 8,540.00 | 8,826.00 | 8,540.00 | 8,826.00 | 8,826.00 | 3.39% | 991,700 |
| Nov 20, 2025 | 8,639.00 | 8,639.00 | 8,531.00 | 8,537.00 | 8,537.00 | -0.55% | 382,100 |
| Nov 19, 2025 | 8,709.00 | 8,749.00 | 8,584.00 | 8,584.00 | 8,584.00 | -0.77% | 462,100 |
| Nov 18, 2025 | 8,738.00 | 8,796.00 | 8,632.00 | 8,651.00 | 8,651.00 | -1.88% | 508,300 |
| Nov 17, 2025 | 8,880.00 | 8,928.00 | 8,729.00 | 8,817.00 | 8,817.00 | -1.71% | 622,700 |
| Nov 14, 2025 | 9,150.00 | 9,176.00 | 8,891.00 | 8,970.00 | 8,970.00 | -2.34% | 628,900 |
| Nov 13, 2025 | 9,223.00 | 9,289.00 | 9,135.00 | 9,185.00 | 9,185.00 | -0.79% | 646,300 |
| Nov 12, 2025 | 9,290.00 | 9,368.00 | 9,090.00 | 9,258.00 | 9,258.00 | -2.22% | 770,500 |
| Nov 11, 2025 | 9,494.00 | 9,496.00 | 9,353.00 | 9,468.00 | 9,468.00 | -0.29% | 447,400 |
| Nov 10, 2025 | 9,470.00 | 9,510.00 | 9,312.00 | 9,496.00 | 9,496.00 | 1.89% | 478,200 |
| Nov 7, 2025 | 9,240.00 | 9,380.00 | 9,240.00 | 9,320.00 | 9,320.00 | 1.06% | 393,700 |