Zensho Holdings Co., Ltd. (TYO:7550)
Japan · Delayed Price · Currency is JPY 11,955
+145 (1.23%)
Sep 4, 2026, 3:30 PM JST
Zensho Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 11,800.00 | 12,055.00 | 11,675.00 | 11,955.00 | 11,955.00 | 1.23% | 451,400 |
| Sep 3, 2026 | 11,650.00 | 11,845.00 | 11,420.00 | 11,810.00 | 11,810.00 | 2.87% | 531,700 |
| Sep 2, 2026 | 11,685.00 | 11,785.00 | 11,415.00 | 11,480.00 | 11,480.00 | -0.95% | 520,200 |
| Sep 1, 2026 | 11,765.00 | 11,965.00 | 11,515.00 | 11,590.00 | 11,590.00 | -1.70% | 541,600 |
| Aug 31, 2026 | 12,000.00 | 12,045.00 | 11,765.00 | 11,790.00 | 11,790.00 | -1.75% | 497,100 |
| Aug 28, 2026 | 11,620.00 | 12,070.00 | 11,620.00 | 12,000.00 | 12,000.00 | 2.43% | 494,400 |
| Aug 27, 2026 | 11,650.00 | 11,915.00 | 11,580.00 | 11,715.00 | 11,715.00 | -0.76% | 316,800 |
| Aug 26, 2026 | 11,635.00 | 11,895.00 | 11,620.00 | 11,805.00 | 11,805.00 | 1.03% | 539,400 |
| Aug 25, 2026 | 11,510.00 | 11,700.00 | 11,450.00 | 11,685.00 | 11,685.00 | -0.21% | 500,200 |
| Aug 24, 2026 | 11,550.00 | 11,815.00 | 11,495.00 | 11,710.00 | 11,710.00 | 2.00% | 419,500 |
| Aug 21, 2026 | 11,430.00 | 11,615.00 | 11,405.00 | 11,480.00 | 11,480.00 | 0.61% | 424,000 |
| Aug 20, 2026 | 11,500.00 | 11,635.00 | 11,350.00 | 11,410.00 | 11,410.00 | -0.65% | 458,600 |
| Aug 19, 2026 | 11,675.00 | 11,815.00 | 11,450.00 | 11,485.00 | 11,485.00 | -1.84% | 565,400 |
| Aug 18, 2026 | 11,480.00 | 11,745.00 | 11,345.00 | 11,700.00 | 11,700.00 | 2.99% | 640,200 |
| Aug 17, 2026 | 11,350.00 | 11,395.00 | 11,125.00 | 11,360.00 | 11,360.00 | 0.09% | 533,800 |
| Aug 14, 2026 | 11,395.00 | 11,465.00 | 11,290.00 | 11,350.00 | 11,350.00 | 0.80% | 486,000 |
| Aug 13, 2026 | 11,310.00 | 11,405.00 | 11,165.00 | 11,260.00 | 11,260.00 | -0.71% | 489,300 |
| Aug 12, 2026 | 11,670.00 | 11,795.00 | 11,285.00 | 11,340.00 | 11,340.00 | -2.20% | 748,200 |
| Aug 10, 2026 | 11,055.00 | 11,640.00 | 10,935.00 | 11,595.00 | 11,595.00 | 10.69% | 1,500,500 |
| Aug 7, 2026 | 10,290.00 | 10,520.00 | 10,225.00 | 10,475.00 | 10,475.00 | 2.15% | 639,600 |
| Aug 6, 2026 | 10,200.00 | 10,285.00 | 10,010.00 | 10,255.00 | 10,255.00 | 1.43% | 688,800 |
| Aug 5, 2026 | 9,964.00 | 10,140.00 | 9,940.00 | 10,110.00 | 10,110.00 | 1.18% | 540,000 |
| Aug 4, 2026 | 10,050.00 | 10,115.00 | 9,940.00 | 9,992.00 | 9,992.00 | -1.22% | 466,800 |
| Aug 3, 2026 | 10,025.00 | 10,195.00 | 9,800.00 | 10,115.00 | 10,115.00 | 1.41% | 535,000 |
| Jul 31, 2026 | 9,900.00 | 10,140.00 | 9,810.00 | 9,974.00 | 9,974.00 | -2.22% | 701,500 |
| Jul 30, 2026 | 10,410.00 | 10,530.00 | 10,130.00 | 10,200.00 | 10,200.00 | -1.21% | 622,600 |
| Jul 29, 2026 | 9,967.00 | 10,480.00 | 9,869.00 | 10,325.00 | 10,325.00 | 4.78% | 938,500 |
| Jul 28, 2026 | 9,710.00 | 9,905.00 | 9,630.00 | 9,854.00 | 9,854.00 | 1.63% | 654,400 |
| Jul 27, 2026 | 9,170.00 | 9,710.00 | 9,155.00 | 9,696.00 | 9,696.00 | 6.23% | 748,700 |
| 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 |