Zensho Holdings Co., Ltd. (TYO:7550)
Japan
· Delayed Price · Currency is JPY 9,194.00
+75.00 (0.82%)
At close: Dec 5, 2025
Zensho Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,093.00 | 9,236.00 | 8,990.00 | 9,194.00 | 9,194.00 | 0.82% | 348,900 |
| Dec 4, 2025 | 9,150.00 | 9,257.00 | 9,082.00 | 9,119.00 | 9,119.00 | -1.01% | 528,300 |
| Dec 3, 2025 | 9,245.00 | 9,307.00 | 9,144.00 | 9,212.00 | 9,212.00 | -1.33% | 355,500 |
| Dec 2, 2025 | 9,205.00 | 9,379.00 | 9,140.00 | 9,336.00 | 9,336.00 | 1.42% | 440,200 |
| Dec 1, 2025 | 9,352.00 | 9,434.00 | 9,173.00 | 9,205.00 | 9,205.00 | -2.14% | 370,300 |
| Nov 28, 2025 | 9,304.00 | 9,444.00 | 9,216.00 | 9,406.00 | 9,406.00 | 0.49% | 505,500 |
| Nov 27, 2025 | 9,345.00 | 9,407.00 | 9,220.00 | 9,360.00 | 9,360.00 | 0.63% | 467,900 |
| Nov 26, 2025 | 9,102.00 | 9,318.00 | 9,081.00 | 9,301.00 | 9,301.00 | 2.63% | 518,400 |
| Nov 25, 2025 | 8,781.00 | 9,078.00 | 8,743.00 | 9,063.00 | 9,063.00 | 2.69% | 636,800 |
| Nov 21, 2025 | 8,540.00 | 8,826.00 | 8,540.00 | 8,826.00 | 8,826.00 | 3.39% | 991,700 |
| Nov 20, 2025 | 8,639.00 | 8,639.00 | 8,531.00 | 8,537.00 | 8,537.00 | -0.55% | 382,100 |
| Nov 19, 2025 | 8,709.00 | 8,749.00 | 8,584.00 | 8,584.00 | 8,584.00 | -0.77% | 462,100 |
| Nov 18, 2025 | 8,738.00 | 8,796.00 | 8,632.00 | 8,651.00 | 8,651.00 | -1.88% | 508,300 |
| Nov 17, 2025 | 8,880.00 | 8,928.00 | 8,729.00 | 8,817.00 | 8,817.00 | -1.71% | 622,700 |
| Nov 14, 2025 | 9,150.00 | 9,176.00 | 8,891.00 | 8,970.00 | 8,970.00 | -2.34% | 628,900 |
| Nov 13, 2025 | 9,223.00 | 9,289.00 | 9,135.00 | 9,185.00 | 9,185.00 | -0.79% | 646,300 |
| Nov 12, 2025 | 9,290.00 | 9,368.00 | 9,090.00 | 9,258.00 | 9,258.00 | -2.22% | 770,500 |
| Nov 11, 2025 | 9,494.00 | 9,496.00 | 9,353.00 | 9,468.00 | 9,468.00 | -0.29% | 447,400 |
| Nov 10, 2025 | 9,470.00 | 9,510.00 | 9,312.00 | 9,496.00 | 9,496.00 | 1.89% | 478,200 |
| Nov 7, 2025 | 9,240.00 | 9,380.00 | 9,240.00 | 9,320.00 | 9,320.00 | 1.06% | 393,700 |
| Nov 6, 2025 | 9,355.00 | 9,424.00 | 9,154.00 | 9,222.00 | 9,222.00 | -2.37% | 677,100 |
| Nov 5, 2025 | 9,428.00 | 9,542.00 | 9,277.00 | 9,446.00 | 9,446.00 | -0.35% | 434,200 |
| Nov 4, 2025 | 9,513.00 | 9,581.00 | 9,446.00 | 9,479.00 | 9,479.00 | -1.31% | 420,200 |
| Oct 31, 2025 | 9,610.00 | 9,680.00 | 9,564.00 | 9,605.00 | 9,605.00 | 0.42% | 389,200 |
| Oct 30, 2025 | 9,398.00 | 9,565.00 | 9,270.00 | 9,565.00 | 9,565.00 | 1.50% | 1,470,800 |
| Oct 29, 2025 | 9,588.00 | 9,662.00 | 9,424.00 | 9,424.00 | 9,424.00 | -1.65% | 431,600 |
| Oct 28, 2025 | 9,715.00 | 9,760.00 | 9,575.00 | 9,582.00 | 9,582.00 | -1.54% | 364,600 |
| Oct 27, 2025 | 9,890.00 | 9,911.00 | 9,732.00 | 9,732.00 | 9,732.00 | -1.83% | 561,800 |
| Oct 24, 2025 | 9,968.00 | 10,055.00 | 9,890.00 | 9,913.00 | 9,913.00 | -0.72% | 329,300 |
| Oct 23, 2025 | 9,933.00 | 9,997.00 | 9,882.00 | 9,985.00 | 9,985.00 | 0.13% | 291,400 |
| Oct 22, 2025 | 9,975.00 | 10,070.00 | 9,933.00 | 9,972.00 | 9,972.00 | 0.17% | 298,500 |
| Oct 21, 2025 | 9,905.00 | 10,060.00 | 9,879.00 | 9,955.00 | 9,955.00 | 0.40% | 340,000 |
| Oct 20, 2025 | 10,155.00 | 10,195.00 | 9,910.00 | 9,915.00 | 9,915.00 | -2.27% | 428,300 |
| Oct 17, 2025 | 10,025.00 | 10,245.00 | 10,025.00 | 10,145.00 | 10,145.00 | 0.55% | 292,900 |
| Oct 16, 2025 | 10,300.00 | 10,385.00 | 10,040.00 | 10,090.00 | 10,090.00 | -1.90% | 295,900 |
| Oct 15, 2025 | 10,000.00 | 10,345.00 | 10,000.00 | 10,285.00 | 10,285.00 | 2.85% | 441,900 |
| Oct 14, 2025 | 10,000.00 | 10,095.00 | 9,927.00 | 10,000.00 | 10,000.00 | -0.99% | 463,700 |
| Oct 10, 2025 | 10,005.00 | 10,160.00 | 9,995.00 | 10,100.00 | 10,100.00 | -0.10% | 366,900 |
| Oct 9, 2025 | 10,030.00 | 10,115.00 | 10,005.00 | 10,110.00 | 10,110.00 | -0.34% | 361,900 |
| Oct 8, 2025 | 10,120.00 | 10,235.00 | 10,085.00 | 10,145.00 | 10,145.00 | 1.50% | 481,000 |
| Oct 7, 2025 | 10,220.00 | 10,270.00 | 9,983.00 | 9,995.00 | 9,995.00 | -2.77% | 556,100 |
| Oct 6, 2025 | 10,050.00 | 10,310.00 | 9,950.00 | 10,280.00 | 10,280.00 | 3.07% | 607,000 |
| Oct 3, 2025 | 9,941.00 | 10,010.00 | 9,823.00 | 9,974.00 | 9,974.00 | 0.33% | 439,200 |
| Oct 2, 2025 | 10,565.00 | 10,590.00 | 9,913.00 | 9,941.00 | 9,941.00 | 0.68% | 1,039,600 |
| Oct 1, 2025 | 9,625.00 | 9,893.00 | 9,531.00 | 9,874.00 | 9,874.00 | 2.09% | 617,200 |
| Sep 30, 2025 | 9,764.00 | 9,765.00 | 9,649.00 | 9,672.00 | 9,672.00 | -0.77% | 458,100 |
| Sep 29, 2025 | 10,005.00 | 10,075.00 | 9,670.00 | 9,747.00 | 9,747.00 | -3.59% | 1,135,800 |
| Sep 26, 2025 | 10,000.00 | 10,190.00 | 9,988.00 | 10,110.00 | 10,075.00 | 1.51% | 1,599,600 |
| Sep 25, 2025 | 9,848.00 | 10,015.00 | 9,829.00 | 9,960.00 | 9,925.52 | 1.26% | 902,600 |
| Sep 24, 2025 | 9,825.00 | 9,870.00 | 9,697.00 | 9,836.00 | 9,801.95 | 0.45% | 632,100 |