Zensho Holdings Co., Ltd. (TYO:7550)
Japan
· Delayed Price · Currency is JPY 10,110
+150 (1.51%)
Sep 26, 2025, 3:30 PM JST
Zensho Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10,000.00 | 10,190.00 | 9,988.00 | 10,110.00 | 10,110.00 | 1.51% | 1,599,600 |
| Sep 25, 2025 | 9,848.00 | 10,015.00 | 9,829.00 | 9,960.00 | 9,960.00 | 1.26% | 902,600 |
| Sep 24, 2025 | 9,825.00 | 9,870.00 | 9,697.00 | 9,836.00 | 9,836.00 | 0.45% | 632,100 |
| Sep 22, 2025 | 9,799.00 | 9,914.00 | 9,760.00 | 9,792.00 | 9,792.00 | -0.65% | 465,700 |
| Sep 19, 2025 | 9,865.00 | 9,979.00 | 9,789.00 | 9,856.00 | 9,856.00 | -0.11% | 707,800 |
| Sep 18, 2025 | 9,842.00 | 9,928.00 | 9,778.00 | 9,867.00 | 9,867.00 | 0.77% | 588,500 |
| Sep 17, 2025 | 9,524.00 | 9,810.00 | 9,512.00 | 9,792.00 | 9,792.00 | 2.80% | 701,000 |
| Sep 16, 2025 | 9,590.00 | 9,640.00 | 9,475.00 | 9,525.00 | 9,525.00 | -0.71% | 701,000 |
| Sep 12, 2025 | 9,237.00 | 9,614.00 | 9,186.00 | 9,593.00 | 9,593.00 | 4.59% | 1,104,900 |
| Sep 11, 2025 | 9,312.00 | 9,312.00 | 9,121.00 | 9,172.00 | 9,172.00 | -1.09% | 1,104,900 |
| Sep 10, 2025 | 9,204.00 | 9,316.00 | 9,186.00 | 9,273.00 | 9,273.00 | 0.75% | 379,400 |
| Sep 9, 2025 | 9,313.00 | 9,340.00 | 9,203.00 | 9,204.00 | 9,204.00 | -1.03% | 440,000 |
| Sep 8, 2025 | 9,322.00 | 9,390.00 | 9,293.00 | 9,300.00 | 9,300.00 | -0.24% | 368,300 |
| Sep 5, 2025 | 9,412.00 | 9,500.00 | 9,309.00 | 9,322.00 | 9,322.00 | -0.99% | 392,300 |
| Sep 4, 2025 | 9,320.00 | 9,526.00 | 9,283.00 | 9,415.00 | 9,415.00 | 0.87% | 542,700 |
| Sep 3, 2025 | 9,267.00 | 9,390.00 | 9,262.00 | 9,334.00 | 9,334.00 | 0.38% | 499,000 |
| Sep 2, 2025 | 9,300.00 | 9,367.00 | 9,235.00 | 9,299.00 | 9,299.00 | -0.33% | 476,400 |
| Sep 1, 2025 | 9,324.00 | 9,459.00 | 9,288.00 | 9,330.00 | 9,330.00 | 0.05% | 453,900 |
| Aug 29, 2025 | 9,341.00 | 9,451.00 | 9,015.00 | 9,325.00 | 9,325.00 | -2.11% | 1,617,400 |
| Aug 28, 2025 | 9,561.00 | 9,580.00 | 9,441.00 | 9,526.00 | 9,526.00 | -0.89% | 469,600 |
| Aug 27, 2025 | 9,584.00 | 9,675.00 | 9,566.00 | 9,612.00 | 9,612.00 | 0.28% | 419,300 |
| Aug 26, 2025 | 9,668.00 | 9,720.00 | 9,583.00 | 9,585.00 | 9,585.00 | -1.42% | 628,700 |
| Aug 25, 2025 | 9,797.00 | 9,829.00 | 9,723.00 | 9,723.00 | 9,723.00 | -0.79% | 350,400 |
| Aug 22, 2025 | 9,817.00 | 9,856.00 | 9,689.00 | 9,800.00 | 9,800.00 | -0.27% | 584,800 |
| Aug 21, 2025 | 10,245.00 | 10,255.00 | 9,743.00 | 9,827.00 | 9,827.00 | -3.61% | 946,000 |
| Aug 20, 2025 | 9,910.00 | 10,260.00 | 9,763.00 | 10,195.00 | 10,195.00 | 0.94% | 975,000 |
| Aug 19, 2025 | 10,300.00 | 10,350.00 | 10,010.00 | 10,100.00 | 10,100.00 | -2.18% | 760,800 |
| Aug 18, 2025 | 10,450.00 | 10,600.00 | 10,290.00 | 10,325.00 | 10,325.00 | -1.53% | 751,900 |
| Aug 15, 2025 | 10,080.00 | 10,485.00 | 10,050.00 | 10,485.00 | 10,485.00 | 4.85% | 1,356,300 |
| Aug 14, 2025 | 9,973.00 | 10,050.00 | 9,777.00 | 10,000.00 | 10,000.00 | 0.24% | 1,104,500 |
| Aug 13, 2025 | 9,486.00 | 9,976.00 | 9,462.00 | 9,976.00 | 9,976.00 | 5.99% | 2,558,300 |
| Aug 12, 2025 | 8,628.00 | 9,412.00 | 8,625.00 | 9,412.00 | 9,412.00 | 18.96% | 4,621,900 |
| Aug 8, 2025 | 8,052.00 | 8,052.00 | 7,912.00 | 7,912.00 | 7,912.00 | -1.30% | 698,800 |
| Aug 7, 2025 | 8,005.00 | 8,158.00 | 8,001.00 | 8,016.00 | 8,016.00 | -0.07% | 515,900 |
| Aug 6, 2025 | 8,026.00 | 8,139.00 | 7,999.00 | 8,022.00 | 8,022.00 | -0.05% | 425,500 |
| Aug 5, 2025 | 8,000.00 | 8,084.00 | 7,990.00 | 8,026.00 | 8,026.00 | 0.56% | 382,100 |
| Aug 4, 2025 | 7,970.00 | 8,000.00 | 7,899.00 | 7,981.00 | 7,981.00 | -0.55% | 400,400 |
| Aug 1, 2025 | 7,996.00 | 8,075.00 | 7,986.00 | 8,025.00 | 8,025.00 | 0.36% | 369,100 |
| Jul 31, 2025 | 7,997.00 | 8,017.00 | 7,895.00 | 7,996.00 | 7,996.00 | 0.50% | 445,300 |
| Jul 30, 2025 | 7,908.00 | 7,975.00 | 7,897.00 | 7,956.00 | 7,956.00 | 0.93% | 474,600 |
| Jul 29, 2025 | 7,870.00 | 7,894.00 | 7,817.00 | 7,883.00 | 7,883.00 | -0.08% | 406,700 |
| Jul 28, 2025 | 7,920.00 | 7,949.00 | 7,844.00 | 7,889.00 | 7,889.00 | -0.42% | 373,400 |
| Jul 25, 2025 | 7,977.00 | 8,016.00 | 7,894.00 | 7,922.00 | 7,922.00 | -1.09% | 490,800 |
| Jul 24, 2025 | 8,000.00 | 8,067.00 | 7,973.00 | 8,009.00 | 8,009.00 | 0.86% | 511,800 |
| Jul 23, 2025 | 7,892.00 | 7,962.00 | 7,860.00 | 7,941.00 | 7,941.00 | 1.87% | 537,600 |
| Jul 22, 2025 | 7,849.00 | 7,946.00 | 7,786.00 | 7,795.00 | 7,795.00 | -0.33% | 479,000 |
| Jul 18, 2025 | 7,964.00 | 7,992.00 | 7,821.00 | 7,821.00 | 7,821.00 | -1.27% | 364,300 |
| Jul 17, 2025 | 7,840.00 | 7,938.00 | 7,832.00 | 7,922.00 | 7,922.00 | 0.75% | 379,700 |
| Jul 16, 2025 | 7,925.00 | 7,934.00 | 7,823.00 | 7,863.00 | 7,863.00 | -0.09% | 330,800 |
| Jul 15, 2025 | 7,995.00 | 8,026.00 | 7,870.00 | 7,870.00 | 7,870.00 | -0.86% | 460,100 |