Zensho Holdings Co., Ltd. (TYO:7550)
Japan · Delayed Price · Currency is JPY 9,913.00
-72.00 (-0.72%)
Oct 24, 2025, 3:30 PM JST
Zensho Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9,968.00 | 10,055.00 | 9,890.00 | 9,913.00 | 9,913.00 | -0.72% | 329,300 |
| Oct 23, 2025 | 9,933.00 | 9,997.00 | 9,882.00 | 9,985.00 | 9,985.00 | 0.13% | 291,400 |
| Oct 22, 2025 | 9,975.00 | 10,070.00 | 9,933.00 | 9,972.00 | 9,972.00 | 0.17% | 298,500 |
| Oct 21, 2025 | 9,905.00 | 10,060.00 | 9,879.00 | 9,955.00 | 9,955.00 | 0.40% | 340,000 |
| Oct 20, 2025 | 10,155.00 | 10,195.00 | 9,910.00 | 9,915.00 | 9,915.00 | -2.27% | 428,300 |
| Oct 17, 2025 | 10,025.00 | 10,245.00 | 10,025.00 | 10,145.00 | 10,145.00 | 0.55% | 292,900 |
| Oct 16, 2025 | 10,300.00 | 10,385.00 | 10,040.00 | 10,090.00 | 10,090.00 | -1.90% | 295,900 |
| Oct 15, 2025 | 10,000.00 | 10,345.00 | 10,000.00 | 10,285.00 | 10,285.00 | 2.85% | 441,900 |
| Oct 14, 2025 | 10,000.00 | 10,095.00 | 9,927.00 | 10,000.00 | 10,000.00 | -0.99% | 463,700 |
| Oct 10, 2025 | 10,005.00 | 10,160.00 | 9,995.00 | 10,100.00 | 10,100.00 | -0.10% | 366,900 |
| Oct 9, 2025 | 10,030.00 | 10,115.00 | 10,005.00 | 10,110.00 | 10,110.00 | -0.34% | 361,900 |
| Oct 8, 2025 | 10,120.00 | 10,235.00 | 10,085.00 | 10,145.00 | 10,145.00 | 1.50% | 481,000 |
| Oct 7, 2025 | 10,220.00 | 10,270.00 | 9,983.00 | 9,995.00 | 9,995.00 | -2.77% | 556,100 |
| Oct 6, 2025 | 10,050.00 | 10,310.00 | 9,950.00 | 10,280.00 | 10,280.00 | 3.07% | 607,000 |
| Oct 3, 2025 | 9,941.00 | 10,010.00 | 9,823.00 | 9,974.00 | 9,974.00 | 0.33% | 439,200 |
| Oct 2, 2025 | 10,565.00 | 10,590.00 | 9,913.00 | 9,941.00 | 9,941.00 | 0.68% | 1,039,600 |
| Oct 1, 2025 | 9,625.00 | 9,893.00 | 9,531.00 | 9,874.00 | 9,874.00 | 2.09% | 617,200 |
| Sep 30, 2025 | 9,764.00 | 9,765.00 | 9,649.00 | 9,672.00 | 9,672.00 | -0.77% | 458,100 |
| Sep 29, 2025 | 10,005.00 | 10,075.00 | 9,670.00 | 9,747.00 | 9,747.00 | -3.59% | 1,135,800 |
| Sep 26, 2025 | 10,000.00 | 10,190.00 | 9,988.00 | 10,110.00 | 10,075.00 | 1.51% | 1,599,600 |
| Sep 25, 2025 | 9,848.00 | 10,015.00 | 9,829.00 | 9,960.00 | 9,925.52 | 1.26% | 902,600 |
| Sep 24, 2025 | 9,825.00 | 9,870.00 | 9,697.00 | 9,836.00 | 9,801.95 | 0.45% | 632,100 |
| Sep 22, 2025 | 9,799.00 | 9,914.00 | 9,760.00 | 9,792.00 | 9,758.10 | -0.65% | 465,700 |
| Sep 19, 2025 | 9,865.00 | 9,979.00 | 9,789.00 | 9,856.00 | 9,821.88 | -0.11% | 707,800 |
| Sep 18, 2025 | 9,842.00 | 9,928.00 | 9,778.00 | 9,867.00 | 9,832.84 | 0.77% | 588,500 |
| Sep 17, 2025 | 9,524.00 | 9,810.00 | 9,512.00 | 9,792.00 | 9,758.10 | 2.80% | 701,000 |
| Sep 16, 2025 | 9,590.00 | 9,640.00 | 9,475.00 | 9,525.00 | 9,492.03 | -0.71% | 701,000 |
| Sep 12, 2025 | 9,237.00 | 9,614.00 | 9,186.00 | 9,593.00 | 9,559.79 | 4.59% | 1,104,900 |
| Sep 11, 2025 | 9,312.00 | 9,312.00 | 9,121.00 | 9,172.00 | 9,140.25 | -1.09% | 1,104,900 |
| Sep 10, 2025 | 9,204.00 | 9,316.00 | 9,186.00 | 9,273.00 | 9,240.90 | 0.75% | 379,400 |
| Sep 9, 2025 | 9,313.00 | 9,340.00 | 9,203.00 | 9,204.00 | 9,172.14 | -1.03% | 440,000 |
| Sep 8, 2025 | 9,322.00 | 9,390.00 | 9,293.00 | 9,300.00 | 9,267.80 | -0.24% | 368,300 |
| Sep 5, 2025 | 9,412.00 | 9,500.00 | 9,309.00 | 9,322.00 | 9,289.73 | -0.99% | 392,300 |
| Sep 4, 2025 | 9,320.00 | 9,526.00 | 9,283.00 | 9,415.00 | 9,382.41 | 0.87% | 542,700 |
| Sep 3, 2025 | 9,267.00 | 9,390.00 | 9,262.00 | 9,334.00 | 9,301.69 | 0.38% | 499,000 |
| Sep 2, 2025 | 9,300.00 | 9,367.00 | 9,235.00 | 9,299.00 | 9,266.83 | -0.33% | 476,400 |
| Sep 1, 2025 | 9,324.00 | 9,459.00 | 9,288.00 | 9,330.00 | 9,297.72 | 0.05% | 453,900 |
| Aug 29, 2025 | 9,341.00 | 9,451.00 | 9,015.00 | 9,325.00 | 9,292.74 | -2.11% | 1,617,400 |
| Aug 28, 2025 | 9,561.00 | 9,580.00 | 9,441.00 | 9,526.00 | 9,493.04 | -0.89% | 469,600 |
| Aug 27, 2025 | 9,584.00 | 9,675.00 | 9,566.00 | 9,612.00 | 9,578.74 | 0.28% | 419,300 |
| Aug 26, 2025 | 9,668.00 | 9,720.00 | 9,583.00 | 9,585.00 | 9,551.84 | -1.42% | 628,700 |
| Aug 25, 2025 | 9,797.00 | 9,829.00 | 9,723.00 | 9,723.00 | 9,689.36 | -0.79% | 350,400 |
| Aug 22, 2025 | 9,817.00 | 9,856.00 | 9,689.00 | 9,800.00 | 9,766.09 | -0.27% | 584,800 |
| Aug 21, 2025 | 10,245.00 | 10,255.00 | 9,743.00 | 9,827.00 | 9,793.00 | -3.61% | 946,000 |
| Aug 20, 2025 | 9,910.00 | 10,260.00 | 9,763.00 | 10,195.00 | 10,159.73 | 0.94% | 975,000 |
| Aug 19, 2025 | 10,300.00 | 10,350.00 | 10,010.00 | 10,100.00 | 10,065.05 | -2.18% | 760,800 |
| Aug 18, 2025 | 10,450.00 | 10,600.00 | 10,290.00 | 10,325.00 | 10,289.28 | -1.53% | 751,900 |
| Aug 15, 2025 | 10,080.00 | 10,485.00 | 10,050.00 | 10,485.00 | 10,448.72 | 4.85% | 1,356,300 |
| Aug 14, 2025 | 9,973.00 | 10,050.00 | 9,777.00 | 10,000.00 | 9,965.40 | 0.24% | 1,104,500 |
| Aug 13, 2025 | 9,486.00 | 9,976.00 | 9,462.00 | 9,976.00 | 9,941.48 | 5.99% | 2,558,300 |