Zenken Corporation - 7371.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	799	754	754	802	754	46,400
September 04, 2025	800	809	809	809	793	29,600
September 03, 2025	770	790	790	791	758	35,100
September 02, 2025	745	775	775	777	731	49,800
September 01, 2025	719	745	745	745	700	39,900
August 29, 2025	695	710	710	712	688	25,500
August 28, 2025	681	688	688	694	681	15,400
August 27, 2025	678	676	676	692	673	14,200
August 26, 2025	686	668	668	686	668	21,200
August 25, 2025	699	680	680	699	680	24,600
August 22, 2025	675	680	680	682	668	18,700
August 21, 2025	683	677	677	691	677	10,200
August 20, 2025	700	683	683	700	682	14,900
August 19, 2025	681	695	695	695	679	15,800
August 18, 2025	690	684	684	694	682	12,400
August 15, 2025	706	689	689	706	679	45,100
August 14, 2025	679	720	720	720	656	156,400
August 13, 2025	653	641	641	653	633	19,500
August 12, 2025	653	653	653	665	653	11,300
August 08, 2025	675	663	663	683	654	17,600
August 07, 2025	686	680	680	687	679	9,200
August 06, 2025	680	685	685	685	679	5,600
August 05, 2025	695	683	683	695	682	5,300
August 04, 2025	673	692	692	692	673	10,400
August 01, 2025	685	677	677	686	676	7,900
July 31, 2025	690	685	685	690	682	8,500
July 30, 2025	698	690	690	699	686	9,700
July 29, 2025	700	698	698	700	688	7,700
July 28, 2025	700	700	700	700	690	7,300
July 25, 2025	695	696	696	700	695	8,900
July 24, 2025	694	699	699	700	687	10,600
July 23, 2025	697	684	684	700	679	16,100
July 22, 2025	673	696	696	698	672	19,900
July 18, 2025	680	672	672	683	665	7,100
July 17, 2025	674	677	677	680	672	5,000
July 16, 2025	680	674	674	680	666	6,100
July 15, 2025	676	680	680	690	672	67,300
July 14, 2025	680	672	672	680	672	4,700
July 11, 2025	667	671	671	688	667	17,400
July 10, 2025	660	667	667	667	653	4,100
July 09, 2025	642	661	661	661	640	8,500
July 08, 2025	650	642	642	655	635	13,300
July 07, 2025	650	644	644	651	634	9,900
July 04, 2025	650	649	649	650	646	2,300
July 03, 2025	650	650	650	650	642	4,400
July 02, 2025	655	640	640	658	627	8,900
July 01, 2025	653	652	652	653	642	6,600
June 30, 2025	660	657	657	675	652	19,000
June 27, 2025	665	650	650	668	650	16,300
June 26, 2025	641	662	649	676	636	97,800
June 25, 2025	630	632	632	640	630	7,500
June 24, 2025	632	625	625	635	625	4,500
June 23, 2025	618	622	622	624	616	15,700
June 20, 2025	618	618	618	620	617	2,900
June 19, 2025	622	618	618	622	615	2,900
June 18, 2025	622	622	622	623	622	1,500
June 17, 2025	620	622	622	630	620	4,800
June 16, 2025	611	619	619	627	611	8,900
June 13, 2025	629	616	616	629	610	9,000
June 12, 2025	630	629	629	634	626	5,600

Zenken Corporation (7371.T) JPX