Zenrin Co., Ltd. (TYO:9474)
Japan · Delayed Price · Currency is JPY 868.00
-12.00 (-1.36%)
May 26, 2026, 9:04 AM JST
Zenrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 880.00 | 880.00 | 863.00 | 868.00 | 868.00 | -1.36% | 247,100 |
| May 22, 2026 | 885.00 | 885.00 | 874.00 | 880.00 | 880.00 | -0.34% | 171,600 |
| May 21, 2026 | 872.00 | 886.00 | 872.00 | 883.00 | 883.00 | 1.38% | 175,700 |
| May 20, 2026 | 880.00 | 880.00 | 866.00 | 871.00 | 871.00 | -1.02% | 204,100 |
| May 19, 2026 | 872.00 | 883.00 | 870.00 | 880.00 | 880.00 | 1.27% | 146,100 |
| May 18, 2026 | 872.00 | 872.00 | 864.00 | 869.00 | 869.00 | -0.80% | 180,000 |
| May 15, 2026 | 870.00 | 876.00 | 866.00 | 876.00 | 876.00 | 0.69% | 171,500 |
| May 14, 2026 | 868.00 | 870.00 | 861.00 | 870.00 | 870.00 | 0.23% | 120,300 |
| May 13, 2026 | 861.00 | 870.00 | 859.00 | 868.00 | 868.00 | 0.70% | 159,200 |
| May 12, 2026 | 871.00 | 872.00 | 858.00 | 862.00 | 862.00 | -1.15% | 229,300 |
| May 11, 2026 | 876.00 | 878.00 | 867.00 | 872.00 | 872.00 | -0.34% | 241,100 |
| May 8, 2026 | 869.00 | 883.00 | 866.00 | 875.00 | 875.00 | 0.46% | 347,700 |
| May 7, 2026 | 860.00 | 872.00 | 860.00 | 871.00 | 871.00 | 1.52% | 338,800 |
| May 1, 2026 | 850.00 | 865.00 | 847.00 | 858.00 | 858.00 | 0.82% | 272,600 |
| Apr 30, 2026 | 873.00 | 874.00 | 845.00 | 851.00 | 851.00 | -3.19% | 807,400 |
| Apr 28, 2026 | 887.00 | 889.00 | 873.00 | 879.00 | 879.00 | -0.11% | 555,000 |
| Apr 27, 2026 | 959.00 | 983.00 | 875.00 | 880.00 | 880.00 | -8.71% | 1,255,400 |
| Apr 24, 2026 | 985.00 | 986.00 | 962.00 | 964.00 | 964.00 | -2.53% | 229,300 |
| Apr 23, 2026 | 975.00 | 989.00 | 975.00 | 989.00 | 989.00 | 1.23% | 195,600 |
| Apr 22, 2026 | 978.00 | 980.00 | 974.00 | 977.00 | 977.00 | -0.10% | 83,200 |
| Apr 21, 2026 | 985.00 | 989.00 | 978.00 | 978.00 | 978.00 | -0.51% | 61,200 |
| Apr 20, 2026 | 989.00 | 991.00 | 978.00 | 983.00 | 983.00 | -0.10% | 86,800 |
| Apr 17, 2026 | 984.00 | 988.00 | 983.00 | 984.00 | 984.00 | 0.31% | 82,200 |
| Apr 16, 2026 | 988.00 | 991.00 | 980.00 | 981.00 | 981.00 | -0.30% | 108,300 |
| Apr 15, 2026 | 975.00 | 985.00 | 975.00 | 984.00 | 984.00 | 1.13% | 111,100 |
| Apr 14, 2026 | 980.00 | 984.00 | 972.00 | 973.00 | 973.00 | -0.51% | 162,800 |
| Apr 13, 2026 | 983.00 | 986.00 | 972.00 | 978.00 | 978.00 | -0.91% | 221,300 |
| Apr 10, 2026 | 994.00 | 999.00 | 984.00 | 987.00 | 987.00 | -1.10% | 160,300 |
| Apr 9, 2026 | 999.00 | 1,005.00 | 998.00 | 998.00 | 998.00 | -0.50% | 118,100 |
| Apr 8, 2026 | 990.00 | 1,003.00 | 990.00 | 1,003.00 | 1,003.00 | 1.83% | 168,800 |
| Apr 7, 2026 | 982.00 | 990.00 | 979.00 | 985.00 | 985.00 | 0.51% | 138,300 |
| Apr 6, 2026 | 982.00 | 988.00 | 976.00 | 980.00 | 980.00 | -0.51% | 131,400 |
| Apr 3, 2026 | 988.00 | 993.00 | 984.00 | 985.00 | 985.00 | 0.20% | 131,800 |
| Apr 2, 2026 | 987.00 | 998.00 | 980.00 | 983.00 | 983.00 | -1.01% | 143,500 |
| Apr 1, 2026 | 999.00 | 1,001.00 | 986.00 | 993.00 | 993.00 | 0.30% | 127,600 |
| Mar 31, 2026 | 991.00 | 993.00 | 980.00 | 990.00 | 990.00 | 1.43% | 153,500 |
| Mar 30, 2026 | 977.00 | 977.00 | 967.00 | 976.00 | 976.00 | -1.31% | 239,300 |
| Mar 27, 2026 | 1,010.00 | 1,015.00 | 1,005.00 | 1,010.00 | 989.00 | 0.50% | 151,500 |
| Mar 26, 2026 | 1,005.00 | 1,008.00 | 998.00 | 1,005.00 | 984.10 | -0.50% | 90,500 |
| Mar 25, 2026 | 1,002.00 | 1,010.00 | 1,000.00 | 1,010.00 | 989.00 | 1.71% | 124,600 |
| Mar 24, 2026 | 992.00 | 995.00 | 986.00 | 993.00 | 972.35 | 1.64% | 153,200 |
| Mar 23, 2026 | 990.00 | 990.00 | 977.00 | 977.00 | 956.69 | -2.30% | 254,300 |
| Mar 19, 2026 | 1,004.00 | 1,009.00 | 998.00 | 1,000.00 | 979.21 | -1.48% | 146,000 |
| Mar 18, 2026 | 1,008.00 | 1,015.00 | 1,007.00 | 1,015.00 | 993.90 | 1.10% | 76,200 |
| Mar 17, 2026 | 1,005.00 | 1,011.00 | 1,004.00 | 1,004.00 | 983.12 | 0.10% | 65,100 |
| Mar 16, 2026 | 1,001.00 | 1,010.00 | 1,001.00 | 1,003.00 | 982.15 | -0.20% | 97,400 |
| Mar 13, 2026 | 998.00 | 1,006.00 | 998.00 | 1,005.00 | 984.10 | 0.40% | 120,400 |
| Mar 12, 2026 | 1,010.00 | 1,010.00 | 997.00 | 1,001.00 | 980.19 | -1.28% | 132,000 |
| Mar 11, 2026 | 1,010.00 | 1,018.00 | 1,010.00 | 1,014.00 | 992.92 | 0.30% | 115,500 |
| Mar 10, 2026 | 1,017.00 | 1,017.00 | 1,006.00 | 1,011.00 | 989.98 | 0.50% | 110,500 |