Zensho Holdings Co., Ltd. (TYO:7550)
Japan · Delayed Price · Currency is JPY 7,511.00
+12.00 (0.16%)
May 26, 2026, 3:30 PM JST
Zensho Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 8,128.00 | 8,187.00 | 7,926.00 | 7,996.00 | 7,996.00 | -0.06% | 1,158,400 |
| May 13, 2026 | 8,539.00 | 8,601.00 | 8,000.00 | 8,001.00 | 8,001.00 | -10.99% | 2,041,600 |
| May 12, 2026 | 8,976.00 | 9,073.00 | 8,897.00 | 8,989.00 | 8,989.00 | -1.50% | 602,800 |
| May 11, 2026 | 8,991.00 | 9,200.00 | 8,936.00 | 9,126.00 | 9,126.00 | 3.68% | 910,000 |
| May 8, 2026 | 8,900.00 | 8,995.00 | 8,643.00 | 8,802.00 | 8,802.00 | -0.25% | 588,400 |
| May 7, 2026 | 8,725.00 | 8,852.00 | 8,655.00 | 8,824.00 | 8,824.00 | 1.66% | 728,600 |
| 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 | -2.99% | 670,600 |
| Mar 27, 2026 | 9,487.00 | 9,642.00 | 9,437.00 | 9,600.00 | 9,560.00 | 1.53% | 1,003,500 |
| Mar 26, 2026 | 9,458.00 | 9,530.00 | 9,406.00 | 9,455.00 | 9,415.60 | 0.04% | 519,400 |
| Mar 25, 2026 | 9,467.00 | 9,548.00 | 9,451.00 | 9,451.00 | 9,411.62 | 0.06% | 410,100 |
| Mar 24, 2026 | 9,386.00 | 9,460.00 | 9,361.00 | 9,445.00 | 9,405.65 | 2.58% | 338,100 |
| Mar 23, 2026 | 9,187.00 | 9,304.00 | 9,155.00 | 9,207.00 | 9,168.64 | -0.62% | 408,300 |
| Mar 19, 2026 | 9,429.00 | 9,532.00 | 9,264.00 | 9,264.00 | 9,225.40 | -1.93% | 612,800 |
| Mar 18, 2026 | 9,300.00 | 9,478.00 | 9,300.00 | 9,446.00 | 9,406.64 | 1.50% | 310,900 |
| Mar 17, 2026 | 9,347.00 | 9,504.00 | 9,301.00 | 9,306.00 | 9,267.23 | 0.41% | 346,900 |
| Mar 16, 2026 | 9,512.00 | 9,526.00 | 9,268.00 | 9,268.00 | 9,229.38 | -3.04% | 417,300 |
| Mar 13, 2026 | 9,548.00 | 9,710.00 | 9,509.00 | 9,559.00 | 9,519.17 | -0.93% | 376,700 |
| Mar 12, 2026 | 9,626.00 | 9,720.00 | 9,570.00 | 9,649.00 | 9,608.80 | 0.28% | 356,200 |
| Mar 11, 2026 | 9,588.00 | 9,760.00 | 9,570.00 | 9,622.00 | 9,581.91 | 0.02% | 310,900 |