Zensho Holdings Co., Ltd. (TYO:7550)
Japan · Delayed Price · Currency is JPY 8,680.00
+57.00 (0.66%)
May 1, 2026, 3:30 PM JST
Zensho Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 8,588.00 | 8,845.00 | 8,537.00 | 8,680.00 | 8,680.00 | 0.66% | 681,400 |
| Apr 30, 2026 | 8,350.00 | 8,654.00 | 8,339.00 | 8,623.00 | 8,623.00 | 2.72% | 906,200 |
| Apr 28, 2026 | 8,344.00 | 8,453.00 | 8,291.00 | 8,395.00 | 8,395.00 | 1.86% | 629,500 |
| Apr 27, 2026 | 8,089.00 | 8,308.00 | 8,037.00 | 8,242.00 | 8,242.00 | 2.56% | 432,600 |
| Apr 24, 2026 | 8,124.00 | 8,134.00 | 7,985.00 | 8,036.00 | 8,036.00 | -1.83% | 446,700 |
| Apr 23, 2026 | 8,200.00 | 8,250.00 | 8,120.00 | 8,186.00 | 8,186.00 | -0.45% | 571,200 |
| Apr 22, 2026 | 8,388.00 | 8,390.00 | 8,222.00 | 8,223.00 | 8,223.00 | -2.77% | 552,300 |
| Apr 21, 2026 | 8,500.00 | 8,533.00 | 8,395.00 | 8,457.00 | 8,457.00 | -0.63% | 395,700 |
| Apr 20, 2026 | 8,549.00 | 8,570.00 | 8,476.00 | 8,511.00 | 8,511.00 | 0.02% | 407,800 |
| Apr 17, 2026 | 8,700.00 | 8,750.00 | 8,503.00 | 8,509.00 | 8,509.00 | -2.42% | 474,200 |
| Apr 16, 2026 | 8,639.00 | 8,726.00 | 8,588.00 | 8,720.00 | 8,720.00 | 1.96% | 467,700 |
| Apr 15, 2026 | 8,636.00 | 8,640.00 | 8,505.00 | 8,552.00 | 8,552.00 | 0.07% | 391,200 |
| Apr 14, 2026 | 8,650.00 | 8,728.00 | 8,534.00 | 8,546.00 | 8,546.00 | -0.31% | 399,000 |
| Apr 13, 2026 | 8,801.00 | 8,866.00 | 8,569.00 | 8,573.00 | 8,573.00 | -2.59% | 508,000 |
| Apr 10, 2026 | 8,873.00 | 8,897.00 | 8,715.00 | 8,801.00 | 8,801.00 | -0.84% | 579,700 |
| Apr 9, 2026 | 9,473.00 | 9,473.00 | 8,876.00 | 8,876.00 | 8,876.00 | -6.07% | 760,600 |
| Apr 8, 2026 | 9,239.00 | 9,465.00 | 9,137.00 | 9,450.00 | 9,450.00 | 4.30% | 669,300 |
| Apr 7, 2026 | 9,446.00 | 9,451.00 | 8,989.00 | 9,060.00 | 9,060.00 | -3.11% | 1,205,000 |
| Apr 6, 2026 | 9,555.00 | 9,570.00 | 9,351.00 | 9,351.00 | 9,351.00 | -1.95% | 260,300 |
| Apr 3, 2026 | 9,436.00 | 9,546.00 | 9,366.00 | 9,537.00 | 9,537.00 | 0.58% | 217,900 |
| Apr 2, 2026 | 9,480.00 | 9,615.00 | 9,429.00 | 9,482.00 | 9,482.00 | 0.02% | 345,100 |
| Apr 1, 2026 | 9,309.00 | 9,480.00 | 9,220.00 | 9,480.00 | 9,480.00 | 3.29% | 419,900 |
| Mar 31, 2026 | 9,318.00 | 9,328.00 | 9,140.00 | 9,178.00 | 9,178.00 | -1.04% | 402,700 |
| Mar 30, 2026 | 9,309.00 | 9,336.00 | 9,164.00 | 9,274.00 | 9,274.00 | -3.40% | 670,600 |
| Mar 27, 2026 | 9,487.00 | 9,642.00 | 9,437.00 | 9,600.00 | 9,565.00 | 1.53% | 1,003,500 |
| Mar 26, 2026 | 9,458.00 | 9,530.00 | 9,406.00 | 9,455.00 | 9,420.53 | 0.04% | 519,400 |
| Mar 25, 2026 | 9,467.00 | 9,548.00 | 9,451.00 | 9,451.00 | 9,416.54 | 0.06% | 410,100 |
| Mar 24, 2026 | 9,386.00 | 9,460.00 | 9,361.00 | 9,445.00 | 9,410.57 | 2.58% | 338,100 |
| Mar 23, 2026 | 9,187.00 | 9,304.00 | 9,155.00 | 9,207.00 | 9,173.43 | -0.62% | 408,300 |
| Mar 19, 2026 | 9,429.00 | 9,532.00 | 9,264.00 | 9,264.00 | 9,230.23 | -1.93% | 612,800 |
| Mar 18, 2026 | 9,300.00 | 9,478.00 | 9,300.00 | 9,446.00 | 9,411.56 | 1.50% | 310,900 |
| Mar 17, 2026 | 9,347.00 | 9,504.00 | 9,301.00 | 9,306.00 | 9,272.07 | 0.41% | 346,900 |
| Mar 16, 2026 | 9,512.00 | 9,526.00 | 9,268.00 | 9,268.00 | 9,234.21 | -3.04% | 417,300 |
| Mar 13, 2026 | 9,548.00 | 9,710.00 | 9,509.00 | 9,559.00 | 9,524.15 | -0.93% | 376,700 |
| Mar 12, 2026 | 9,626.00 | 9,720.00 | 9,570.00 | 9,649.00 | 9,613.82 | 0.28% | 356,200 |
| Mar 11, 2026 | 9,588.00 | 9,760.00 | 9,570.00 | 9,622.00 | 9,586.92 | 0.02% | 310,900 |
| Mar 10, 2026 | 9,840.00 | 9,867.00 | 9,620.00 | 9,620.00 | 9,584.93 | -1.77% | 384,400 |
| Mar 9, 2026 | 9,573.00 | 9,850.00 | 9,542.00 | 9,793.00 | 9,757.30 | -0.39% | 471,300 |
| Mar 6, 2026 | 9,671.00 | 9,842.00 | 9,460.00 | 9,831.00 | 9,795.16 | 0.50% | 376,100 |
| Mar 5, 2026 | 9,979.00 | 10,070.00 | 9,777.00 | 9,782.00 | 9,746.34 | -0.79% | 427,300 |
| Mar 4, 2026 | 9,633.00 | 9,896.00 | 9,578.00 | 9,860.00 | 9,824.05 | 1.49% | 419,800 |
| Mar 3, 2026 | 9,800.00 | 9,801.00 | 9,660.00 | 9,715.00 | 9,679.58 | -1.83% | 333,200 |
| Mar 2, 2026 | 9,751.00 | 10,010.00 | 9,750.00 | 9,896.00 | 9,859.92 | -0.33% | 397,600 |
| Feb 27, 2026 | 9,816.00 | 9,967.00 | 9,786.00 | 9,929.00 | 9,892.80 | 1.68% | 433,500 |
| Feb 26, 2026 | 10,000.00 | 10,020.00 | 9,742.00 | 9,765.00 | 9,729.40 | -1.96% | 386,300 |
| Feb 25, 2026 | 9,925.00 | 9,960.00 | 9,818.00 | 9,960.00 | 9,923.69 | 0.78% | 348,300 |
| Feb 24, 2026 | 9,823.00 | 9,960.00 | 9,800.00 | 9,883.00 | 9,846.97 | 0.21% | 328,300 |
| Feb 20, 2026 | 10,005.00 | 10,085.00 | 9,800.00 | 9,862.00 | 9,826.04 | -0.60% | 499,000 |
| Feb 19, 2026 | 10,050.00 | 10,325.00 | 9,909.00 | 9,922.00 | 9,885.83 | 2.11% | 919,100 |
| Feb 18, 2026 | 9,597.00 | 9,883.00 | 9,572.00 | 9,717.00 | 9,681.57 | 2.23% | 509,700 |