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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	10,000	10,285	10,285	10,345	10,000	441,900
October 14, 2025	10,000	10,000	10,000	10,095	9,927	463,700
October 10, 2025	10,005	10,100	10,100	10,160	9,995	366,900
October 09, 2025	10,030	10,110	10,110	10,115	10,005	361,900
October 08, 2025	10,120	10,145	10,145	10,235	10,085	481,000
October 07, 2025	10,220	9,995	9,995	10,270	9,983	556,100
October 06, 2025	10,050	10,280	10,280	10,310	9,950	607,000
October 03, 2025	9,941	9,974	9,974	10,010	9,823	439,200
October 02, 2025	10,565	9,941	9,941	10,590	9,913	1.04M
October 01, 2025	9,625	9,874	9,874	9,893	9,531	617,200
September 30, 2025	9,764	9,672	9,672	9,765	9,649	458,100
September 29, 2025	10,005	9,747	9,747	10,075	9,670	1.14M
September 26, 2025	10,000	10,110	10,075	10,190	9,988	1.6M
September 25, 2025	9,848	9,960	9,925.52	10,015	9,829	902,600
September 24, 2025	9,825	9,836	9,801.95	9,870	9,697	632,100
September 22, 2025	9,799	9,792	9,758.1	9,914	9,760	465,700
September 19, 2025	9,865	9,856	9,821.88	9,979	9,789	707,800
September 18, 2025	9,842	9,867	9,867	9,928	9,778	588,500
September 17, 2025	9,524	9,792	9,792	9,810	9,512	701,000
September 16, 2025	9,590	9,525	9,525	9,640	9,475	632,400
September 12, 2025	9,237	9,593	9,593	9,614	9,186	1.1M
September 11, 2025	9,312	9,172	9,172	9,312	9,121	456,600
September 10, 2025	9,204	9,273	9,273	9,316	9,186	379,400
September 09, 2025	9,313	9,204	9,204	9,340	9,203	440,000
September 08, 2025	9,322	9,300	9,300	9,390	9,293	368,300

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