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

9,537.00

+55(+0.58%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	9,436	9,537	9,537	9,546	9,366	217,900
April 02, 2026	9,480	9,482	9,482	9,615	9,429	345,100
April 01, 2026	9,309	9,480	9,480	9,480	9,220	419,900
March 31, 2026	9,318	9,178	9,178	9,328	9,140	402,700
March 30, 2026	9,309	9,274	9,274	9,336	9,164	670,600
March 27, 2026	9,487	9,600	9,600	9,642	9,437	1M
March 26, 2026	9,458	9,455	9,455	9,530	9,406	519,400
March 25, 2026	9,467	9,451	9,451	9,548	9,451	410,100
March 24, 2026	9,386	9,445	9,445	9,460	9,361	338,100
March 23, 2026	9,187	9,207	9,207	9,304	9,155	408,300
March 19, 2026	9,429	9,264	9,264	9,532	9,264	612,800
March 18, 2026	9,300	9,446	9,446	9,478	9,300	310,900
March 17, 2026	9,347	9,306	9,306	9,504	9,301	346,900
March 16, 2026	9,512	9,268	9,268	9,526	9,268	417,300
March 13, 2026	9,548	9,559	9,559	9,710	9,509	376,700
March 12, 2026	9,626	9,649	9,649	9,720	9,570	356,200
March 11, 2026	9,588	9,622	9,622	9,760	9,570	310,900
March 10, 2026	9,840	9,736	9,736	9,867	9,670	119,400
March 09, 2026	9,573	9,793	9,793	9,850	9,542	471,300
March 06, 2026	9,671	9,831	9,831	9,842	9,460	376,100
March 05, 2026	9,979	9,782	9,782	10,070	9,777	427,300
March 04, 2026	9,633	9,879	9,879	9,879	9,578	239,900
March 03, 2026	9,800	9,715	9,715	9,801	9,660	333,200
March 02, 2026	9,751	9,896	9,896	10,010	9,750	397,600
February 27, 2026	9,816	9,929	9,929	9,967	9,786	433,500
February 26, 2026	10,000	9,765	9,765	10,020	9,742	386,300
February 25, 2026	9,925	9,960	9,960	9,960	9,818	348,300
February 24, 2026	9,823	9,883	9,883	9,960	9,800	328,300
February 20, 2026	10,005	9,862	0	10,085	9,800	499,000
February 19, 2026	10,050	9,922	0	10,325	9,909	919,100
February 18, 2026	9,597	9,717	0	9,883	9,572	509,700
February 17, 2026	9,595	9,505	0	9,618	9,407	409,400
February 16, 2026	9,710	9,592	0	9,761	9,574	445,900
February 13, 2026	9,557	9,705	0	9,858	9,470	1.31M
February 12, 2026	9,430	9,440	0	9,507	9,223	772,800
February 10, 2026	9,045	9,432	0	9,488	9,003	704,200
February 09, 2026	9,061	9,042	0	9,107	8,967	466,300
February 06, 2026	8,813	9,011	0	9,013	8,801	687,200
February 05, 2026	8,699	8,770	0	8,797	8,653	454,400
February 04, 2026	8,507	8,549	0	8,583	8,448	339,000
February 03, 2026	8,600	8,588	0	8,670	8,555	376,200
February 02, 2026	8,465	8,592	0	8,593	8,452	462,100
January 30, 2026	8,260	8,377	0	8,427	8,188	358,500
January 29, 2026	8,205	8,226	0	8,261	8,150	378,400
January 28, 2026	8,355	8,283	0	8,355	8,221	359,500
January 27, 2026	8,550	8,423	0	8,552	8,423	336,300
January 26, 2026	8,527	8,549	0	8,590	8,445	426,300
January 23, 2026	8,585	8,545	0	8,657	8,540	280,700
January 22, 2026	8,601	8,589	0	8,686	8,585	379,700
January 21, 2026	8,841	8,604	0	8,861	8,602	395,400
January 20, 2026	8,680	8,841	0	8,841	8,640	363,400
January 19, 2026	8,528	8,673	0	8,782	8,508	426,800
January 16, 2026	8,700	8,580	0	8,725	8,527	534,100
January 15, 2026	8,778	8,727	0	8,814	8,717	351,600
January 14, 2026	8,735	8,793	0	8,798	8,682	371,900
January 13, 2026	8,808	8,740	0	8,826	8,740	475,300
January 09, 2026	8,698	8,748	0	8,789	8,691	394,000
January 08, 2026	8,744	8,708	0	8,791	8,708	355,500
January 07, 2026	8,800	8,801	0	8,824	8,711	307,700
January 06, 2026	8,915	8,845	0	8,948	8,788	558,700