Zenrin Co., Ltd. (TYO:9474)
Japan · Delayed Price · Currency is JPY 904.00
+3.00 (0.33%)
Oct 23, 2026, 3:30 PM JST
Zenrin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 912.00 | 915.00 | 901.00 | 904.00 | 904.00 | 0.33% | 141,400 |
| Oct 22, 2026 | 907.00 | 908.00 | 901.00 | 901.00 | 901.00 | 0.33% | 116,200 |
| Oct 21, 2026 | 910.00 | 910.00 | 898.00 | 898.00 | 898.00 | -0.22% | 86,400 |
| Oct 20, 2026 | 907.00 | 908.00 | 900.00 | 900.00 | 900.00 | -0.55% | 100,200 |
| Oct 19, 2026 | 920.00 | 923.00 | 905.00 | 905.00 | 905.00 | -0.88% | 153,000 |
| Oct 16, 2026 | 917.00 | 922.00 | 913.00 | 913.00 | 913.00 | -2.04% | 173,100 |
| Oct 15, 2026 | 898.00 | 932.00 | 897.00 | 932.00 | 932.00 | 3.21% | 418,900 |
| Oct 14, 2026 | 905.00 | 905.00 | 897.00 | 903.00 | 903.00 | - | 71,100 |
| Oct 13, 2026 | 900.00 | 904.00 | 896.00 | 903.00 | 903.00 | 0.78% | 103,500 |
| Oct 9, 2026 | 888.00 | 898.00 | 887.00 | 896.00 | 896.00 | 0.90% | 123,100 |
| Oct 8, 2026 | 888.00 | 893.00 | 882.00 | 888.00 | 888.00 | - | 129,900 |
| Oct 7, 2026 | 895.00 | 899.00 | 888.00 | 888.00 | 888.00 | -1.33% | 114,600 |
| Oct 6, 2026 | 895.00 | 902.00 | 894.00 | 900.00 | 900.00 | 0.56% | 99,500 |
| Oct 5, 2026 | 892.00 | 897.00 | 890.00 | 895.00 | 895.00 | 0.11% | 119,900 |
| Oct 2, 2026 | 899.00 | 899.00 | 890.00 | 894.00 | 894.00 | -1.22% | 143,700 |
| Oct 1, 2026 | 900.00 | 905.00 | 893.00 | 905.00 | 905.00 | - | 162,800 |
| Sep 30, 2026 | 896.00 | 905.00 | 895.00 | 905.00 | 905.00 | 1.12% | 133,000 |
| Sep 29, 2026 | 905.00 | 905.00 | 895.00 | 895.00 | 895.00 | -1.21% | 209,600 |
| Sep 28, 2026 | 934.00 | 934.00 | 923.00 | 927.00 | 906.00 | -0.54% | 185,900 |
| Sep 25, 2026 | 930.00 | 933.00 | 925.00 | 932.00 | 910.89 | 0.65% | 159,100 |
| Sep 24, 2026 | 921.00 | 933.00 | 919.00 | 926.00 | 905.02 | 0.11% | 142,200 |
| Sep 18, 2026 | 929.00 | 930.00 | 922.00 | 925.00 | 904.05 | -0.22% | 138,900 |
| Sep 17, 2026 | 920.00 | 931.00 | 919.00 | 927.00 | 906.00 | 0.76% | 112,100 |
| Sep 16, 2026 | 922.00 | 928.00 | 920.00 | 920.00 | 899.16 | -0.43% | 111,400 |
| Sep 15, 2026 | 916.00 | 924.00 | 916.00 | 924.00 | 903.07 | 0.87% | 122,800 |
| Sep 14, 2026 | 906.00 | 917.00 | 903.00 | 916.00 | 895.25 | 0.99% | 82,800 |
| Sep 11, 2026 | 903.00 | 915.00 | 902.00 | 907.00 | 886.45 | -0.33% | 109,300 |
| Sep 10, 2026 | 896.00 | 910.00 | 893.00 | 910.00 | 889.39 | 1.22% | 106,100 |
| Sep 9, 2026 | 904.00 | 907.00 | 899.00 | 899.00 | 878.63 | -0.77% | 105,100 |
| Sep 8, 2026 | 905.00 | 906.00 | 900.00 | 906.00 | 885.48 | -0.33% | 125,900 |
| Sep 7, 2026 | 910.00 | 914.00 | 907.00 | 909.00 | 888.41 | -0.33% | 131,300 |
| Sep 4, 2026 | 920.00 | 928.00 | 910.00 | 912.00 | 891.34 | -1.19% | 200,700 |
| Sep 3, 2026 | 914.00 | 930.00 | 912.00 | 923.00 | 902.09 | 1.43% | 288,500 |
| Sep 2, 2026 | 930.00 | 930.00 | 910.00 | 910.00 | 889.39 | -1.94% | 163,600 |
| Sep 1, 2026 | 935.00 | 937.00 | 921.00 | 928.00 | 906.98 | -0.85% | 218,800 |
| Aug 31, 2026 | 925.00 | 937.00 | 917.00 | 936.00 | 914.80 | 1.63% | 348,600 |
| Aug 28, 2026 | 907.00 | 939.00 | 907.00 | 921.00 | 900.14 | 1.21% | 430,800 |
| Aug 27, 2026 | 908.00 | 918.00 | 906.00 | 910.00 | 889.39 | 0.55% | 236,900 |
| Aug 26, 2026 | 904.00 | 909.00 | 902.00 | 905.00 | 884.50 | 0.11% | 267,300 |
| Aug 25, 2026 | 911.00 | 911.00 | 902.00 | 904.00 | 883.52 | -0.22% | 190,900 |
| Aug 24, 2026 | 900.00 | 912.00 | 900.00 | 906.00 | 885.48 | 0.55% | 187,600 |
| Aug 21, 2026 | 899.00 | 903.00 | 895.00 | 901.00 | 880.59 | 0.22% | 139,900 |
| Aug 20, 2026 | 893.00 | 899.00 | 889.00 | 899.00 | 878.63 | 1.47% | 151,000 |
| Aug 19, 2026 | 887.00 | 889.00 | 882.00 | 886.00 | 865.93 | - | 114,200 |
| Aug 18, 2026 | 890.00 | 891.00 | 884.00 | 886.00 | 865.93 | -0.78% | 171,000 |
| Aug 17, 2026 | 894.00 | 903.00 | 890.00 | 893.00 | 872.77 | -0.11% | 150,500 |
| Aug 14, 2026 | 885.00 | 899.00 | 883.00 | 894.00 | 873.75 | 1.02% | 201,100 |
| Aug 13, 2026 | 885.00 | 887.00 | 878.00 | 885.00 | 864.95 | 0.11% | 156,200 |
| Aug 12, 2026 | 880.00 | 885.00 | 876.00 | 884.00 | 863.97 | 0.80% | 169,000 |
| Aug 10, 2026 | 884.00 | 884.00 | 873.00 | 877.00 | 857.13 | 0.34% | 151,000 |