Zenrin Co., Ltd. (TYO:9474)
Japan · Delayed Price · Currency is JPY 916.00
-40.00 (-4.18%)
Jul 30, 2026, 3:30 PM JST
Zenrin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 918.00 | 926.00 | 901.00 | 916.00 | 916.00 | -4.18% | 583,200 |
| Jul 29, 2026 | 945.00 | 961.00 | 940.00 | 956.00 | 956.00 | 1.27% | 386,100 |
| Jul 28, 2026 | 933.00 | 944.00 | 930.00 | 944.00 | 944.00 | 1.51% | 232,700 |
| Jul 27, 2026 | 914.00 | 930.00 | 912.00 | 930.00 | 930.00 | 2.42% | 243,100 |
| Jul 24, 2026 | 905.00 | 908.00 | 900.00 | 908.00 | 908.00 | 0.11% | 163,400 |
| Jul 23, 2026 | 910.00 | 910.00 | 902.00 | 907.00 | 907.00 | -0.77% | 161,700 |
| Jul 22, 2026 | 915.00 | 915.00 | 904.00 | 914.00 | 914.00 | -0.11% | 210,100 |
| Jul 21, 2026 | 912.00 | 925.00 | 912.00 | 915.00 | 915.00 | 0.44% | 175,900 |
| Jul 17, 2026 | 920.00 | 925.00 | 910.00 | 911.00 | 911.00 | -0.76% | 156,400 |
| Jul 16, 2026 | 922.00 | 925.00 | 914.00 | 918.00 | 918.00 | 0.11% | 144,900 |
| Jul 15, 2026 | 925.00 | 925.00 | 915.00 | 917.00 | 917.00 | 0.22% | 95,400 |
| Jul 14, 2026 | 924.00 | 929.00 | 915.00 | 915.00 | 915.00 | - | 109,800 |
| Jul 13, 2026 | 920.00 | 923.00 | 914.00 | 915.00 | 915.00 | - | 115,700 |
| Jul 10, 2026 | 909.00 | 917.00 | 907.00 | 915.00 | 915.00 | 0.44% | 130,100 |
| Jul 9, 2026 | 911.00 | 914.00 | 905.00 | 911.00 | 911.00 | - | 136,900 |
| 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 |