Zenrin Co., Ltd. (TYO:9474)
Japan flag Japan · Delayed Price · Currency is JPY
1,030.00
+13.00 (1.28%)
Oct 31, 2025, 3:30 PM JST

Zenrin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,019.001,024.00993.001,017.001,017.00-0.78%522,400
Oct 29, 20251,046.001,080.001,012.001,025.001,025.00-1.91%354,200
Oct 28, 20251,067.001,067.001,038.001,045.001,045.00-2.61%122,400
Oct 27, 20251,070.001,076.001,066.001,073.001,073.000.09%55,100
Oct 24, 20251,078.001,078.001,066.001,072.001,072.00-0.37%71,700
Oct 23, 20251,054.001,079.001,052.001,076.001,076.001.13%72,500
Oct 22, 20251,054.001,071.001,051.001,064.001,064.001.24%95,900
Oct 21, 20251,059.001,061.001,050.001,051.001,051.00-0.85%52,300
Oct 20, 20251,050.001,063.001,047.001,060.001,060.002.02%69,600
Oct 17, 20251,038.001,044.001,030.001,039.001,039.00-0.38%54,900
Oct 16, 20251,048.001,052.001,039.001,043.001,043.00-0.57%67,400
Oct 15, 20251,041.001,052.001,038.001,049.001,049.001.55%74,000
Oct 14, 20251,029.001,040.001,023.001,033.001,033.00-0.39%152,900
Oct 10, 20251,040.001,040.001,033.001,037.001,037.00-1.52%84,500
Oct 9, 20251,056.001,056.001,045.001,053.001,053.000.38%57,700
Oct 8, 20251,046.001,060.001,044.001,049.001,049.000.29%54,800
Oct 7, 20251,060.001,060.001,045.001,046.001,046.00-1.60%72,600
Oct 6, 20251,066.001,067.001,055.001,063.001,063.001.14%80,400
Oct 3, 20251,021.001,057.001,021.001,051.001,051.003.04%123,300
Oct 2, 20251,045.001,049.001,018.001,020.001,020.00-2.49%134,000
Oct 1, 20251,069.001,069.001,043.001,046.001,046.00-2.43%123,000
Sep 30, 20251,079.001,079.001,061.001,072.001,072.00-1.02%84,400
Sep 29, 20251,089.001,094.001,078.001,083.001,083.00-2.78%73,900
Sep 26, 20251,101.001,114.001,097.001,114.001,093.000.81%101,800
Sep 25, 20251,115.001,115.001,101.001,105.001,084.17-0.90%70,100
Sep 24, 20251,109.001,118.001,102.001,115.001,093.980.72%74,100
Sep 22, 20251,100.001,115.001,095.001,107.001,086.131.10%63,900
Sep 19, 20251,092.001,102.001,086.001,095.001,074.360.64%109,600
Sep 18, 20251,098.001,098.001,088.001,088.001,067.49-0.55%54,200
Sep 17, 20251,100.001,100.001,088.001,094.001,073.38-0.91%54,800
Sep 16, 20251,101.001,107.001,093.001,104.001,083.190.27%78,000
Sep 12, 20251,100.001,105.001,094.001,101.001,080.250.92%86,100
Sep 11, 20251,104.001,105.001,088.001,091.001,070.43-1.71%86,300
Sep 10, 20251,104.001,110.001,101.001,110.001,089.080.45%55,900
Sep 9, 20251,129.001,132.001,105.001,105.001,084.17-1.78%97,400
Sep 8, 20251,119.001,125.001,109.001,125.001,103.791.90%135,100
Sep 5, 20251,113.001,129.001,090.001,104.001,083.190.73%549,400
Sep 4, 20251,085.001,096.001,071.001,096.001,075.342.05%155,200
Sep 3, 20251,056.001,089.001,056.001,074.001,053.751.70%211,400
Sep 2, 20251,051.001,061.001,051.001,056.001,036.090.67%74,100
Sep 1, 20251,042.001,056.001,040.001,049.001,029.23-86,000
Aug 29, 20251,053.001,055.001,045.001,049.001,029.23-0.85%96,700
Aug 28, 20251,059.001,067.001,054.001,058.001,038.06-0.38%83,400
Aug 27, 20251,056.001,062.001,054.001,062.001,041.980.19%63,700
Aug 26, 20251,066.001,068.001,058.001,060.001,040.02-1.30%99,300
Aug 25, 20251,088.001,088.001,068.001,074.001,053.76-0.92%75,200
Aug 22, 20251,084.001,088.001,080.001,084.001,063.57-0.18%61,400
Aug 21, 20251,088.001,089.001,080.001,086.001,065.53-0.18%50,500
Aug 20, 20251,087.001,094.001,080.001,088.001,067.49-65,100
Aug 19, 20251,076.001,088.001,075.001,088.001,067.491.02%48,000