Zensho Holdings Co., Ltd. - 7550.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	8,778	8,727	8,727	8,814	8,717	351,600
January 14, 2026	8,735	8,793	8,793	8,798	8,682	371,900
January 13, 2026	8,808	8,740	8,740	8,826	8,740	475,300
January 09, 2026	8,698	8,748	8,748	8,789	8,691	394,000
January 08, 2026	8,744	8,708	8,708	8,791	8,708	355,500
January 07, 2026	8,800	8,801	8,801	8,824	8,711	307,700
January 06, 2026	8,915	8,845	8,845	8,948	8,788	558,700
January 05, 2026	9,098	8,911	8,911	9,100	8,911	444,800
December 30, 2025	9,070	8,975	8,975	9,115	8,967	277,700
December 29, 2025	9,010	8,953	8,953	9,026	8,911	218,200
December 26, 2025	8,906	9,008	9,008	9,028	8,906	325,600
December 25, 2025	8,930	8,883	8,883	8,959	8,874	290,400
December 24, 2025	9,000	8,929	8,929	9,043	8,871	376,500
December 23, 2025	9,020	9,001	9,001	9,070	8,972	348,700
December 22, 2025	9,200	9,022	9,022	9,222	9,022	390,900
December 19, 2025	9,226	9,178	9,178	9,325	9,178	436,800
December 18, 2025	9,125	9,225	9,225	9,309	9,125	343,100
December 17, 2025	9,286	9,125	9,125	9,292	9,112	241,900
December 16, 2025	9,347	9,280	9,280	9,366	9,228	282,200
December 15, 2025	9,400	9,347	9,347	9,510	9,347	301,000
December 12, 2025	9,115	9,337	9,337	9,337	9,095	357,200
December 11, 2025	9,230	9,043	9,043	9,273	8,994	253,900
December 10, 2025	9,087	9,198	9,198	9,245	9,049	277,500
December 09, 2025	9,210	9,050	9,050	9,218	9,005	278,300
December 08, 2025	9,220	9,207	9,207	9,295	9,165	258,400
December 05, 2025	9,093	9,194	9,194	9,236	8,990	348,900
December 04, 2025	9,150	9,119	9,119	9,257	9,082	528,300
December 03, 2025	9,245	9,212	9,212	9,307	9,144	355,500
December 02, 2025	9,205	9,336	9,336	9,379	9,140	440,200
December 01, 2025	9,352	9,205	9,205	9,434	9,173	370,300
November 28, 2025	9,304	9,406	9,406	9,444	9,216	505,500
November 27, 2025	9,345	9,360	9,360	9,407	9,220	467,900
November 26, 2025	9,102	9,301	9,301	9,318	9,081	518,400
November 25, 2025	8,781	9,063	9,063	9,078	8,743	636,800
November 21, 2025	8,540	8,796	8,796	8,808	8,540	372,800
November 20, 2025	8,639	8,537	8,537	8,639	8,531	382,100
November 19, 2025	8,709	8,584	8,584	8,749	8,584	462,100
November 18, 2025	8,738	8,651	8,651	8,796	8,632	508,300
November 17, 2025	8,880	8,817	8,817	8,928	8,729	622,700
November 14, 2025	9,150	8,970	8,970	9,176	8,891	628,900
November 13, 2025	9,223	9,185	9,185	9,289	9,135	646,300
November 12, 2025	9,290	9,258	9,258	9,368	9,090	770,500
November 11, 2025	9,494	9,468	9,468	9,496	9,353	447,400
November 10, 2025	9,470	9,496	9,496	9,510	9,312	478,200
November 07, 2025	9,240	9,320	9,320	9,380	9,240	393,700
November 06, 2025	9,355	9,222	9,222	9,424	9,154	677,100
November 05, 2025	9,355	9,222	9,222	9,424	9,154	677,100
November 04, 2025	9,428	9,446	9,446	9,542	9,277	434,200
October 31, 2025	9,610	9,605	9,605	9,680	9,564	389,200
October 30, 2025	9,610	9,605	9,605	9,680	9,564	1.47M
October 29, 2025	9,588	9,424	9,424	9,662	9,424	431,600
October 28, 2025	9,715	9,582	9,582	9,760	9,575	364,600
October 27, 2025	9,890	9,732	9,732	9,911	9,732	561,800
October 24, 2025	9,968	9,913	9,913	10,055	9,890	329,300
October 23, 2025	9,933	9,985	9,985	9,997	9,882	291,400
October 22, 2025	9,975	9,972	9,972	10,070	9,933	298,500
October 21, 2025	9,905	9,955	9,955	10,060	9,879	340,000
October 20, 2025	10,155	9,915	9,915	10,195	9,910	428,300
October 17, 2025	10,025	10,145	10,145	10,245	10,025	292,900
October 16, 2025	10,300	10,090	10,090	10,385	10,040	295,900

Zensho Holdings Co., Ltd. (7550.T) JPX