Zenrin Co., Ltd. (TYO:9474)
Japan · Delayed Price · Currency is JPY 911.00
-4.00 (-0.44%)
Jul 8, 2026, 3:30 PM JST
Zenrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 918.00 | 921.00 | 909.00 | 911.00 | 911.00 | -0.44% | 207,800 |
| Jul 7, 2026 | 909.00 | 918.00 | 906.00 | 915.00 | 915.00 | 0.11% | 163,300 |
| Jul 6, 2026 | 903.00 | 916.00 | 903.00 | 914.00 | 914.00 | 3.63% | 331,900 |
| Jul 3, 2026 | 891.00 | 893.00 | 881.00 | 882.00 | 882.00 | -0.34% | 179,200 |
| Jul 2, 2026 | 872.00 | 885.00 | 868.00 | 885.00 | 885.00 | 2.19% | 179,900 |
| Jul 1, 2026 | 858.00 | 867.00 | 853.00 | 866.00 | 866.00 | - | 154,200 |
| Jun 30, 2026 | 858.00 | 869.00 | 854.00 | 866.00 | 866.00 | 1.17% | 209,900 |
| Jun 29, 2026 | 852.00 | 863.00 | 850.00 | 856.00 | 856.00 | 1.06% | 234,300 |
| Jun 26, 2026 | 849.00 | 849.00 | 844.00 | 847.00 | 847.00 | -0.24% | 149,800 |
| Jun 25, 2026 | 845.00 | 850.00 | 842.00 | 849.00 | 849.00 | 0.35% | 117,700 |
| Jun 24, 2026 | 845.00 | 852.00 | 842.00 | 846.00 | 846.00 | 0.24% | 169,300 |
| Jun 23, 2026 | 845.00 | 847.00 | 841.00 | 844.00 | 844.00 | 0.24% | 186,600 |
| Jun 22, 2026 | 848.00 | 851.00 | 841.00 | 842.00 | 842.00 | -0.94% | 192,000 |
| Jun 19, 2026 | 850.00 | 851.00 | 842.00 | 850.00 | 850.00 | 0.24% | 173,900 |
| Jun 18, 2026 | 848.00 | 852.00 | 843.00 | 848.00 | 848.00 | - | 167,700 |
| Jun 17, 2026 | 852.00 | 858.00 | 848.00 | 848.00 | 848.00 | -0.24% | 194,600 |
| Jun 16, 2026 | 850.00 | 852.00 | 842.00 | 850.00 | 850.00 | - | 311,800 |
| Jun 15, 2026 | 856.00 | 857.00 | 850.00 | 850.00 | 850.00 | -0.70% | 240,000 |
| Jun 12, 2026 | 851.00 | 859.00 | 850.00 | 856.00 | 856.00 | 0.12% | 239,600 |
| Jun 11, 2026 | 855.00 | 858.00 | 849.00 | 855.00 | 855.00 | -0.23% | 180,700 |
| Jun 10, 2026 | 851.00 | 859.00 | 849.00 | 857.00 | 857.00 | 0.59% | 181,300 |
| Jun 9, 2026 | 861.00 | 864.00 | 852.00 | 852.00 | 852.00 | -0.47% | 146,600 |
| Jun 8, 2026 | 850.00 | 870.00 | 850.00 | 856.00 | 856.00 | 0.12% | 349,600 |
| Jun 5, 2026 | 848.00 | 862.00 | 847.00 | 855.00 | 855.00 | 1.30% | 190,200 |
| Jun 4, 2026 | 851.00 | 852.00 | 844.00 | 844.00 | 844.00 | -1.17% | 208,700 |
| Jun 3, 2026 | 860.00 | 863.00 | 851.00 | 854.00 | 854.00 | -1.04% | 300,200 |
| Jun 2, 2026 | 865.00 | 872.00 | 859.00 | 863.00 | 863.00 | -0.80% | 177,000 |
| Jun 1, 2026 | 891.00 | 891.00 | 868.00 | 870.00 | 870.00 | -3.01% | 267,200 |
| May 29, 2026 | 890.00 | 909.00 | 890.00 | 897.00 | 897.00 | 1.01% | 271,200 |
| May 28, 2026 | 879.00 | 888.00 | 877.00 | 888.00 | 888.00 | 1.25% | 170,900 |
| May 27, 2026 | 870.00 | 877.00 | 865.00 | 877.00 | 877.00 | 1.27% | 227,200 |
| May 26, 2026 | 870.00 | 873.00 | 861.00 | 866.00 | 866.00 | -0.23% | 268,700 |
| 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 |