Zensho Holdings Co., Ltd. (TYO:7550)
Japan · Delayed Price · Currency is JPY 9,127.00
+67.00 (0.74%)
Jul 24, 2026, 3:30 PM JST
Zensho Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 9,000.00 | 9,165.00 | 8,997.00 | 9,127.00 | 9,127.00 | 0.74% | 297,100 |
| Jul 23, 2026 | 9,010.00 | 9,160.00 | 8,901.00 | 9,060.00 | 9,060.00 | -1.09% | 453,200 |
| Jul 22, 2026 | 9,393.00 | 9,393.00 | 9,090.00 | 9,160.00 | 9,160.00 | -0.97% | 507,800 |
| Jul 21, 2026 | 9,397.00 | 9,497.00 | 9,220.00 | 9,250.00 | 9,250.00 | -0.57% | 517,300 |
| Jul 17, 2026 | 9,300.00 | 9,607.00 | 9,240.00 | 9,303.00 | 9,303.00 | 1.12% | 936,000 |
| Jul 16, 2026 | 9,038.00 | 9,270.00 | 9,021.00 | 9,200.00 | 9,200.00 | 1.83% | 591,400 |
| Jul 15, 2026 | 9,263.00 | 9,286.00 | 8,985.00 | 9,035.00 | 9,035.00 | -1.86% | 490,600 |
| Jul 14, 2026 | 9,003.00 | 9,370.00 | 8,997.00 | 9,206.00 | 9,206.00 | 2.47% | 674,800 |
| Jul 13, 2026 | 8,800.00 | 9,038.00 | 8,781.00 | 8,984.00 | 8,984.00 | 2.17% | 457,900 |
| Jul 10, 2026 | 8,876.00 | 8,944.00 | 8,746.00 | 8,793.00 | 8,793.00 | -1.69% | 536,600 |
| Jul 9, 2026 | 8,915.00 | 9,051.00 | 8,856.00 | 8,944.00 | 8,944.00 | -0.53% | 504,300 |
| Jul 8, 2026 | 9,003.00 | 9,088.00 | 8,815.00 | 8,992.00 | 8,992.00 | -0.44% | 732,700 |
| Jul 7, 2026 | 8,781.00 | 9,032.00 | 8,746.00 | 9,032.00 | 9,032.00 | 3.27% | 984,800 |
| Jul 6, 2026 | 8,293.00 | 8,765.00 | 8,178.00 | 8,746.00 | 8,746.00 | 6.24% | 784,700 |
| Jul 3, 2026 | 8,346.00 | 8,410.00 | 8,231.00 | 8,232.00 | 8,232.00 | -0.30% | 417,100 |
| Jul 2, 2026 | 8,188.00 | 8,377.00 | 8,188.00 | 8,257.00 | 8,257.00 | 3.06% | 519,200 |
| Jul 1, 2026 | 8,060.00 | 8,060.00 | 7,881.00 | 8,012.00 | 8,012.00 | -0.66% | 502,400 |
| Jun 30, 2026 | 8,181.00 | 8,200.00 | 8,026.00 | 8,065.00 | 8,065.00 | -1.69% | 376,000 |
| Jun 29, 2026 | 8,000.00 | 8,207.00 | 7,991.00 | 8,204.00 | 8,204.00 | 3.44% | 581,100 |
| Jun 26, 2026 | 7,972.00 | 8,032.00 | 7,831.00 | 7,931.00 | 7,931.00 | -1.65% | 470,500 |
| Jun 25, 2026 | 7,880.00 | 8,161.00 | 7,791.00 | 8,064.00 | 8,064.00 | 3.65% | 786,300 |
| Jun 24, 2026 | 7,500.00 | 7,851.00 | 7,486.00 | 7,780.00 | 7,780.00 | 3.10% | 621,400 |
| Jun 23, 2026 | 7,467.00 | 7,644.00 | 7,418.00 | 7,546.00 | 7,546.00 | 0.51% | 607,700 |
| Jun 22, 2026 | 7,600.00 | 7,622.00 | 7,421.00 | 7,508.00 | 7,508.00 | -1.48% | 521,700 |
| Jun 19, 2026 | 7,784.00 | 7,784.00 | 7,621.00 | 7,621.00 | 7,621.00 | -1.56% | 476,100 |
| Jun 18, 2026 | 7,825.00 | 7,862.00 | 7,620.00 | 7,742.00 | 7,742.00 | -1.99% | 868,400 |
| Jun 17, 2026 | 8,099.00 | 8,178.00 | 7,894.00 | 7,899.00 | 7,899.00 | -1.52% | 718,800 |
| Jun 16, 2026 | 8,019.00 | 8,169.00 | 7,927.00 | 8,021.00 | 8,021.00 | -1.81% | 641,300 |
| Jun 15, 2026 | 7,975.00 | 8,233.00 | 7,945.00 | 8,169.00 | 8,169.00 | 3.05% | 674,100 |
| Jun 12, 2026 | 8,088.00 | 8,098.00 | 7,864.00 | 7,927.00 | 7,927.00 | -1.91% | 674,200 |
| Jun 11, 2026 | 7,955.00 | 8,150.00 | 7,942.00 | 8,081.00 | 8,081.00 | 1.94% | 633,000 |
| Jun 10, 2026 | 7,685.00 | 7,939.00 | 7,682.00 | 7,927.00 | 7,927.00 | 4.50% | 609,700 |
| Jun 9, 2026 | 7,695.00 | 7,726.00 | 7,564.00 | 7,586.00 | 7,586.00 | -1.42% | 672,200 |
| Jun 8, 2026 | 7,545.00 | 7,898.00 | 7,545.00 | 7,695.00 | 7,695.00 | 2.11% | 818,400 |
| Jun 5, 2026 | 7,530.00 | 7,651.00 | 7,456.00 | 7,536.00 | 7,536.00 | 1.32% | 808,400 |
| Jun 4, 2026 | 7,874.00 | 7,930.00 | 7,438.00 | 7,438.00 | 7,438.00 | -5.22% | 1,050,900 |
| Jun 3, 2026 | 7,917.00 | 7,973.00 | 7,760.00 | 7,848.00 | 7,848.00 | -1.37% | 640,100 |
| Jun 2, 2026 | 7,950.00 | 8,049.00 | 7,839.00 | 7,957.00 | 7,957.00 | 0.58% | 627,100 |
| Jun 1, 2026 | 7,918.00 | 7,999.00 | 7,658.00 | 7,911.00 | 7,911.00 | -1.75% | 1,003,200 |
| May 29, 2026 | 7,946.00 | 8,126.00 | 7,882.00 | 8,052.00 | 8,052.00 | 2.36% | 1,018,700 |
| May 28, 2026 | 7,671.00 | 7,918.00 | 7,644.00 | 7,866.00 | 7,866.00 | 4.19% | 705,100 |
| May 27, 2026 | 7,428.00 | 7,594.00 | 7,381.00 | 7,550.00 | 7,550.00 | 0.52% | 500,800 |
| May 26, 2026 | 7,495.00 | 7,661.00 | 7,404.00 | 7,511.00 | 7,511.00 | 0.16% | 742,200 |
| May 25, 2026 | 7,910.00 | 7,910.00 | 7,492.00 | 7,499.00 | 7,499.00 | -4.37% | 774,200 |
| May 22, 2026 | 7,584.00 | 7,910.00 | 7,490.00 | 7,842.00 | 7,842.00 | 2.07% | 641,400 |
| May 21, 2026 | 7,928.00 | 7,928.00 | 7,683.00 | 7,683.00 | 7,683.00 | -3.35% | 622,600 |
| May 20, 2026 | 7,844.00 | 8,022.00 | 7,775.00 | 7,949.00 | 7,949.00 | 0.71% | 756,000 |
| May 19, 2026 | 7,850.00 | 8,107.00 | 7,850.00 | 7,893.00 | 7,893.00 | 1.98% | 866,600 |
| May 18, 2026 | 7,751.00 | 7,872.00 | 7,425.00 | 7,740.00 | 7,740.00 | -0.13% | 1,184,700 |
| May 15, 2026 | 8,015.00 | 8,104.00 | 7,665.00 | 7,750.00 | 7,750.00 | -3.08% | 1,076,000 |