Zenrin Co., Ltd. (TYO:9474)
Japan · Delayed Price · Currency is JPY 1,084.00
-2.00 (-0.18%)
Aug 22, 2025, 3:30 PM JST
Zenrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,084.00 | 1,088.00 | 1,080.00 | 1,084.00 | 1,084.00 | -0.18% | 61,400 |
| Aug 21, 2025 | 1,088.00 | 1,089.00 | 1,080.00 | 1,086.00 | 1,086.00 | -0.18% | 50,500 |
| Aug 20, 2025 | 1,087.00 | 1,094.00 | 1,080.00 | 1,088.00 | 1,088.00 | - | 65,100 |
| Aug 19, 2025 | 1,076.00 | 1,088.00 | 1,075.00 | 1,088.00 | 1,088.00 | 1.02% | 48,000 |
| Aug 18, 2025 | 1,070.00 | 1,080.00 | 1,067.00 | 1,077.00 | 1,077.00 | 0.47% | 73,300 |
| Aug 15, 2025 | 1,075.00 | 1,075.00 | 1,058.00 | 1,072.00 | 1,072.00 | - | 85,500 |
| Aug 14, 2025 | 1,080.00 | 1,082.00 | 1,066.00 | 1,072.00 | 1,072.00 | -1.56% | 82,700 |
| Aug 13, 2025 | 1,086.00 | 1,097.00 | 1,080.00 | 1,089.00 | 1,089.00 | -0.27% | 73,400 |
| Aug 12, 2025 | 1,095.00 | 1,100.00 | 1,087.00 | 1,092.00 | 1,092.00 | -0.27% | 74,200 |
| Aug 8, 2025 | 1,095.00 | 1,098.00 | 1,086.00 | 1,095.00 | 1,095.00 | 0.18% | 75,700 |
| Aug 7, 2025 | 1,094.00 | 1,106.00 | 1,089.00 | 1,093.00 | 1,093.00 | - | 103,300 |
| Aug 6, 2025 | 1,077.00 | 1,102.00 | 1,073.00 | 1,093.00 | 1,093.00 | 1.86% | 126,400 |
| Aug 5, 2025 | 1,080.00 | 1,081.00 | 1,071.00 | 1,073.00 | 1,073.00 | -0.09% | 62,500 |
| Aug 4, 2025 | 1,079.00 | 1,080.00 | 1,063.00 | 1,074.00 | 1,074.00 | -2.10% | 116,400 |
| Aug 1, 2025 | 1,119.00 | 1,120.00 | 1,088.00 | 1,097.00 | 1,097.00 | -0.99% | 127,500 |
| Jul 31, 2025 | 1,090.00 | 1,120.00 | 1,085.00 | 1,108.00 | 1,108.00 | 1.65% | 285,600 |
| Jul 30, 2025 | 1,105.00 | 1,136.00 | 1,087.00 | 1,090.00 | 1,090.00 | 4.01% | 521,100 |
| Jul 29, 2025 | 1,044.00 | 1,048.00 | 1,035.00 | 1,048.00 | 1,048.00 | 0.29% | 260,800 |
| Jul 28, 2025 | 1,041.00 | 1,052.00 | 1,036.00 | 1,045.00 | 1,045.00 | 0.38% | 125,600 |
| Jul 25, 2025 | 1,055.00 | 1,064.00 | 1,037.00 | 1,041.00 | 1,041.00 | -0.57% | 190,900 |
| Jul 24, 2025 | 1,038.00 | 1,049.00 | 1,031.00 | 1,047.00 | 1,047.00 | 0.96% | 101,100 |
| Jul 23, 2025 | 1,028.00 | 1,047.00 | 1,022.00 | 1,037.00 | 1,037.00 | 1.77% | 156,900 |
| Jul 22, 2025 | 1,026.00 | 1,031.00 | 1,019.00 | 1,019.00 | 1,019.00 | -0.68% | 114,100 |
| Jul 18, 2025 | 1,040.00 | 1,040.00 | 1,021.00 | 1,026.00 | 1,026.00 | -0.77% | 176,100 |
| Jul 17, 2025 | 1,007.00 | 1,040.00 | 1,003.00 | 1,034.00 | 1,034.00 | 1.77% | 223,900 |
| Jul 16, 2025 | 1,020.00 | 1,022.00 | 1,013.00 | 1,016.00 | 1,016.00 | -0.49% | 149,900 |
| Jul 15, 2025 | 1,049.00 | 1,050.00 | 1,016.00 | 1,021.00 | 1,021.00 | -2.11% | 149,700 |
| Jul 14, 2025 | 1,030.00 | 1,044.00 | 1,029.00 | 1,043.00 | 1,043.00 | 0.97% | 135,300 |
| Jul 11, 2025 | 1,036.00 | 1,044.00 | 1,029.00 | 1,033.00 | 1,033.00 | - | 187,600 |
| Jul 10, 2025 | 1,037.00 | 1,039.00 | 1,030.00 | 1,033.00 | 1,033.00 | -0.39% | 150,700 |
| Jul 9, 2025 | 1,034.00 | 1,039.00 | 1,027.00 | 1,037.00 | 1,037.00 | 0.10% | 120,000 |
| Jul 8, 2025 | 1,027.00 | 1,045.00 | 1,016.00 | 1,036.00 | 1,036.00 | 0.88% | 159,100 |
| Jul 7, 2025 | 1,017.00 | 1,037.00 | 1,017.00 | 1,027.00 | 1,027.00 | 0.88% | 163,100 |
| Jul 4, 2025 | 1,024.00 | 1,033.00 | 1,016.00 | 1,018.00 | 1,018.00 | -0.49% | 149,400 |
| Jul 3, 2025 | 1,010.00 | 1,026.00 | 1,007.00 | 1,023.00 | 1,023.00 | 1.29% | 167,700 |
| Jul 2, 2025 | 1,012.00 | 1,016.00 | 1,007.00 | 1,010.00 | 1,010.00 | -0.10% | 65,700 |
| Jul 1, 2025 | 1,029.00 | 1,030.00 | 1,007.00 | 1,011.00 | 1,011.00 | -1.56% | 132,300 |
| Jun 30, 2025 | 1,040.00 | 1,045.00 | 1,027.00 | 1,027.00 | 1,027.00 | -0.19% | 129,300 |
| Jun 27, 2025 | 1,025.00 | 1,043.00 | 1,025.00 | 1,029.00 | 1,029.00 | 0.39% | 138,400 |
| Jun 26, 2025 | 1,012.00 | 1,026.00 | 1,012.00 | 1,025.00 | 1,025.00 | 0.49% | 110,300 |
| Jun 25, 2025 | 1,024.00 | 1,025.00 | 1,012.00 | 1,020.00 | 1,020.00 | 0.20% | 115,800 |
| Jun 24, 2025 | 1,034.00 | 1,034.00 | 1,017.00 | 1,018.00 | 1,018.00 | -0.68% | 113,700 |
| Jun 23, 2025 | 1,030.00 | 1,034.00 | 1,021.00 | 1,025.00 | 1,025.00 | -1.06% | 111,700 |
| Jun 20, 2025 | 1,032.00 | 1,036.00 | 1,019.00 | 1,036.00 | 1,036.00 | -0.48% | 430,200 |
| Jun 19, 2025 | 1,049.00 | 1,051.00 | 1,022.00 | 1,041.00 | 1,041.00 | -2.98% | 418,100 |
| Jun 18, 2025 | 1,064.00 | 1,080.00 | 1,057.00 | 1,073.00 | 1,073.00 | -0.09% | 129,400 |
| Jun 17, 2025 | 1,065.00 | 1,078.00 | 1,059.00 | 1,074.00 | 1,074.00 | 0.09% | 123,700 |
| Jun 16, 2025 | 1,073.00 | 1,081.00 | 1,067.00 | 1,073.00 | 1,073.00 | 0.56% | 114,100 |
| Jun 13, 2025 | 1,100.00 | 1,104.00 | 1,062.00 | 1,067.00 | 1,067.00 | -3.70% | 203,200 |
| Jun 12, 2025 | 1,104.00 | 1,110.00 | 1,098.00 | 1,108.00 | 1,108.00 | -0.81% | 170,500 |