Zensho Holdings Co., Ltd. (TYO:75505)
Japan · Delayed Price · Currency is JPY · Preferred Stock4,905.00
-35.00 (-0.71%)
At close: Jun 24, 2026
TYO:75505 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 4,940.00 | 4,940.00 | 4,905.00 | 4,905.00 | 4,905.00 | -0.71% | 1,800 |
| Jun 23, 2026 | 4,901.00 | 4,940.00 | 4,901.00 | 4,940.00 | 4,940.00 | 0.69% | 3,200 |
| Jun 22, 2026 | 4,910.00 | 4,920.00 | 4,900.00 | 4,906.00 | 4,906.00 | -0.28% | 7,200 |
| Jun 19, 2026 | 4,923.00 | 4,960.00 | 4,920.00 | 4,920.00 | 4,920.00 | -0.02% | 3,600 |
| Jun 18, 2026 | 4,960.00 | 4,960.00 | 4,921.00 | 4,921.00 | 4,921.00 | -0.79% | 1,100 |
| Jun 17, 2026 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | -0.10% | 100 |
| Jun 16, 2026 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 1.12% | 200 |
| Jun 15, 2026 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | -1.21% | 1,000 |
| Jun 12, 2026 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 1.28% | 500 |
| Jun 11, 2026 | 4,907.00 | 4,907.00 | 4,907.00 | 4,907.00 | 4,907.00 | 0.14% | 500 |
| Jun 10, 2026 | 4,901.00 | 4,910.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.41% | 2,800 |
| Jun 9, 2026 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 1.43% | 100 |
| Jun 8, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.41% | 3,000 |
| Jun 5, 2026 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 1.08% | 100 |
| Jun 4, 2026 | 4,910.00 | 4,920.00 | 4,910.00 | 4,917.00 | 4,917.00 | -0.87% | 1,900 |
| Jun 3, 2026 | 4,961.00 | 4,961.00 | 4,960.00 | 4,960.00 | 4,960.00 | -0.16% | 4,400 |
| Jun 2, 2026 | 4,970.00 | 5,050.00 | 4,968.00 | 4,968.00 | 4,968.00 | -0.06% | 5,100 |
| Jun 1, 2026 | 4,981.00 | 4,981.00 | 4,971.00 | 4,971.00 | 4,971.00 | -0.18% | 5,400 |
| May 29, 2026 | 4,982.00 | 4,982.00 | 4,980.00 | 4,980.00 | 4,980.00 | -0.02% | 2,400 |
| May 28, 2026 | 4,990.00 | 4,990.00 | 4,981.00 | 4,981.00 | 4,981.00 | -0.18% | 2,700 |
| May 27, 2026 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | -0.02% | 3,200 |
| May 26, 2026 | 5,000.00 | 5,000.00 | 4,991.00 | 4,991.00 | 4,991.00 | -0.18% | 400 |
| May 25, 2026 | 4,995.00 | 5,000.00 | 4,995.00 | 5,000.00 | 5,000.00 | 0.30% | 700 |
| May 22, 2026 | 4,995.00 | 4,999.00 | 4,985.00 | 4,985.00 | 4,985.00 | 0.06% | 700 |
| May 21, 2026 | 4,995.00 | 4,995.00 | 4,982.00 | 4,982.00 | 4,982.00 | -0.26% | 300 |
| May 19, 2026 | 4,982.00 | 4,995.00 | 4,982.00 | 4,995.00 | 4,995.00 | 0.22% | 300 |
| May 18, 2026 | 5,000.00 | 5,000.00 | 4,984.00 | 4,984.00 | 4,984.00 | -0.42% | 400 |
| May 15, 2026 | 4,995.00 | 5,005.00 | 4,995.00 | 5,005.00 | 5,005.00 | 0.46% | 200 |
| May 13, 2026 | 4,985.00 | 4,985.00 | 4,982.00 | 4,982.00 | 4,982.00 | -0.16% | 500 |
| May 12, 2026 | 4,990.00 | 4,995.00 | 4,990.00 | 4,990.00 | 4,990.00 | -0.10% | 1,500 |
| May 11, 2026 | 4,990.00 | 4,995.00 | 4,990.00 | 4,995.00 | 4,995.00 | -0.10% | 400 |
| May 8, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 100 |
| May 7, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.20% | 100 |
| May 1, 2026 | 5,000.00 | 5,000.00 | 4,990.00 | 4,990.00 | 4,990.00 | - | 200 |
| Apr 30, 2026 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | - | 400 |
| Apr 28, 2026 | 5,000.00 | 5,000.00 | 4,990.00 | 4,990.00 | 4,990.00 | -0.20% | 600 |
| Apr 27, 2026 | 4,990.00 | 5,000.00 | 4,990.00 | 5,000.00 | 5,000.00 | 0.14% | 1,800 |
| Apr 24, 2026 | 5,000.00 | 5,000.00 | 4,993.00 | 4,993.00 | 4,993.00 | -0.08% | 1,200 |
| Apr 23, 2026 | 4,997.00 | 4,997.00 | 4,997.00 | 4,997.00 | 4,997.00 | 0.54% | 400 |
| Apr 22, 2026 | 4,980.00 | 4,982.00 | 4,970.00 | 4,970.00 | 4,970.00 | -0.10% | 4,600 |
| Apr 21, 2026 | 4,980.00 | 4,981.00 | 4,970.00 | 4,975.00 | 4,975.00 | 0.04% | 8,600 |
| Apr 20, 2026 | 4,975.00 | 4,985.00 | 4,973.00 | 4,973.00 | 4,973.00 | -0.04% | 2,000 |
| Apr 17, 2026 | 4,980.00 | 4,980.00 | 4,973.00 | 4,975.00 | 4,975.00 | 0.24% | 1,100 |
| Apr 16, 2026 | 4,960.00 | 4,988.00 | 4,960.00 | 4,963.00 | 4,963.00 | -0.42% | 1,700 |
| Apr 15, 2026 | 4,993.00 | 4,993.00 | 4,955.00 | 4,984.00 | 4,984.00 | -0.16% | 2,400 |
| Apr 14, 2026 | 4,995.00 | 5,010.00 | 4,992.00 | 4,992.00 | 4,992.00 | -0.08% | 1,900 |
| Apr 13, 2026 | 5,005.00 | 5,005.00 | 4,996.00 | 4,996.00 | 4,996.00 | -0.12% | 4,000 |
| Apr 10, 2026 | 5,006.00 | 5,025.00 | 5,002.00 | 5,002.00 | 5,002.00 | -0.48% | 1,600 |
| Apr 9, 2026 | 5,020.00 | 5,030.00 | 5,020.00 | 5,026.00 | 5,026.00 | 0.52% | 1,900 |
| Apr 8, 2026 | 5,004.00 | 5,004.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.06% | 3,700 |