Zensho Holdings Co., Ltd. (TYO:7550)
Japan · Delayed Price · Currency is JPY 11,945
+245 (2.09%)
Oct 15, 2026, 11:30 AM JST
Zensho Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 11,790.00 | 12,135.00 | 11,715.00 | 11,945.00 | 11,945.00 | 2.09% | 318,600 |
| Oct 14, 2026 | 11,785.00 | 11,910.00 | 11,615.00 | 11,700.00 | 11,700.00 | -0.68% | 401,000 |
| Oct 13, 2026 | 11,720.00 | 11,915.00 | 11,645.00 | 11,780.00 | 11,780.00 | 0.64% | 508,000 |
| Oct 9, 2026 | 11,615.00 | 11,705.00 | 11,360.00 | 11,705.00 | 11,705.00 | 3.45% | 839,300 |
| Oct 8, 2026 | 11,405.00 | 11,450.00 | 10,980.00 | 11,315.00 | 11,315.00 | -1.82% | 872,900 |
| Oct 7, 2026 | 11,115.00 | 11,605.00 | 11,105.00 | 11,525.00 | 11,525.00 | 4.25% | 755,900 |
| Oct 6, 2026 | 11,165.00 | 11,185.00 | 10,955.00 | 11,055.00 | 11,055.00 | -0.54% | 293,000 |
| Oct 5, 2026 | 11,145.00 | 11,240.00 | 11,010.00 | 11,115.00 | 11,115.00 | 0.45% | 482,500 |
| Oct 2, 2026 | 10,815.00 | 11,155.00 | 10,815.00 | 11,065.00 | 11,065.00 | 2.55% | 668,900 |
| Oct 1, 2026 | 10,610.00 | 10,865.00 | 10,560.00 | 10,790.00 | 10,790.00 | 0.79% | 535,400 |
| Sep 30, 2026 | 10,495.00 | 10,800.00 | 10,390.00 | 10,705.00 | 10,705.00 | 1.04% | 592,200 |
| Sep 29, 2026 | 10,395.00 | 10,650.00 | 10,265.00 | 10,595.00 | 10,595.00 | 1.10% | 776,900 |
| Sep 28, 2026 | 10,585.00 | 10,655.00 | 10,425.00 | 10,520.00 | 10,480.00 | 0.81% | 1,445,700 |
| Sep 25, 2026 | 10,260.00 | 10,525.00 | 10,240.00 | 10,435.00 | 10,395.32 | 2.10% | 629,000 |
| Sep 24, 2026 | 10,430.00 | 10,450.00 | 10,220.00 | 10,220.00 | 10,181.14 | -2.20% | 693,300 |
| Sep 18, 2026 | 10,340.00 | 10,465.00 | 10,270.00 | 10,450.00 | 10,410.27 | 0.48% | 703,100 |
| Sep 17, 2026 | 10,930.00 | 11,045.00 | 10,350.00 | 10,400.00 | 10,360.46 | -5.28% | 887,200 |
| Sep 16, 2026 | 11,305.00 | 11,305.00 | 10,865.00 | 10,980.00 | 10,938.25 | -3.17% | 619,600 |
| Sep 15, 2026 | 11,590.00 | 11,655.00 | 11,340.00 | 11,340.00 | 11,296.88 | -1.18% | 288,900 |
| Sep 14, 2026 | 11,300.00 | 11,475.00 | 11,240.00 | 11,475.00 | 11,431.37 | 2.14% | 402,900 |
| Sep 11, 2026 | 11,200.00 | 11,500.00 | 11,145.00 | 11,235.00 | 11,192.28 | -1.40% | 532,700 |
| Sep 10, 2026 | 11,565.00 | 11,590.00 | 11,285.00 | 11,395.00 | 11,351.67 | -2.90% | 589,300 |
| Sep 9, 2026 | 11,760.00 | 11,800.00 | 11,565.00 | 11,735.00 | 11,690.38 | -0.76% | 472,600 |
| Sep 8, 2026 | 11,555.00 | 11,910.00 | 11,530.00 | 11,825.00 | 11,780.04 | 1.11% | 466,700 |
| Sep 7, 2026 | 11,855.00 | 11,920.00 | 11,580.00 | 11,695.00 | 11,650.53 | -2.17% | 405,200 |
| Sep 4, 2026 | 11,800.00 | 12,055.00 | 11,675.00 | 11,955.00 | 11,909.54 | 1.23% | 451,400 |
| Sep 3, 2026 | 11,650.00 | 11,845.00 | 11,420.00 | 11,810.00 | 11,765.10 | 2.87% | 531,700 |
| Sep 2, 2026 | 11,685.00 | 11,785.00 | 11,415.00 | 11,480.00 | 11,436.35 | -0.95% | 520,200 |
| Sep 1, 2026 | 11,765.00 | 11,965.00 | 11,515.00 | 11,590.00 | 11,545.93 | -1.70% | 541,600 |
| Aug 31, 2026 | 12,000.00 | 12,045.00 | 11,765.00 | 11,790.00 | 11,745.17 | -1.75% | 497,100 |
| Aug 28, 2026 | 11,620.00 | 12,070.00 | 11,620.00 | 12,000.00 | 11,954.37 | 2.43% | 494,400 |
| Aug 27, 2026 | 11,650.00 | 11,915.00 | 11,580.00 | 11,715.00 | 11,670.46 | -0.76% | 316,800 |
| Aug 26, 2026 | 11,635.00 | 11,895.00 | 11,620.00 | 11,805.00 | 11,760.11 | 1.03% | 539,400 |
| Aug 25, 2026 | 11,510.00 | 11,700.00 | 11,450.00 | 11,685.00 | 11,640.57 | -0.21% | 500,200 |
| Aug 24, 2026 | 11,550.00 | 11,815.00 | 11,495.00 | 11,710.00 | 11,665.48 | 2.00% | 419,500 |
| Aug 21, 2026 | 11,430.00 | 11,615.00 | 11,405.00 | 11,480.00 | 11,436.35 | 0.61% | 424,000 |
| Aug 20, 2026 | 11,500.00 | 11,635.00 | 11,350.00 | 11,410.00 | 11,366.62 | -0.65% | 458,600 |
| Aug 19, 2026 | 11,675.00 | 11,815.00 | 11,450.00 | 11,485.00 | 11,441.33 | -1.84% | 565,400 |
| Aug 18, 2026 | 11,480.00 | 11,745.00 | 11,345.00 | 11,700.00 | 11,655.51 | 2.99% | 640,200 |
| Aug 17, 2026 | 11,350.00 | 11,395.00 | 11,125.00 | 11,360.00 | 11,316.81 | 0.09% | 533,800 |
| Aug 14, 2026 | 11,395.00 | 11,465.00 | 11,290.00 | 11,350.00 | 11,306.84 | 0.80% | 486,000 |
| Aug 13, 2026 | 11,310.00 | 11,405.00 | 11,165.00 | 11,260.00 | 11,217.19 | -0.71% | 489,300 |
| Aug 12, 2026 | 11,670.00 | 11,795.00 | 11,285.00 | 11,340.00 | 11,296.88 | -2.20% | 748,200 |
| Aug 10, 2026 | 11,055.00 | 11,640.00 | 10,935.00 | 11,595.00 | 11,550.91 | 10.69% | 1,500,500 |
| Aug 7, 2026 | 10,290.00 | 10,520.00 | 10,225.00 | 10,475.00 | 10,435.17 | 2.15% | 639,600 |
| Aug 6, 2026 | 10,200.00 | 10,285.00 | 10,010.00 | 10,255.00 | 10,216.01 | 1.43% | 688,800 |
| Aug 5, 2026 | 9,964.00 | 10,140.00 | 9,940.00 | 10,110.00 | 10,071.56 | 1.18% | 540,000 |
| Aug 4, 2026 | 10,050.00 | 10,115.00 | 9,940.00 | 9,992.00 | 9,954.01 | -1.22% | 466,800 |
| Aug 3, 2026 | 10,025.00 | 10,195.00 | 9,800.00 | 10,115.00 | 10,076.54 | 1.41% | 535,000 |
| Jul 31, 2026 | 9,900.00 | 10,140.00 | 9,810.00 | 9,974.00 | 9,936.08 | -2.22% | 701,500 |