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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,005	9,862	9,862	10,085	9,800	499,000
February 19, 2026	10,050	9,922	9,922	10,325	9,909	919,100
February 18, 2026	9,597	9,717	9,717	9,883	9,572	509,700
February 17, 2026	9,595	9,505	9,505	9,618	9,407	409,400
February 16, 2026	9,710	9,592	9,592	9,761	9,574	445,900
February 13, 2026	9,557	9,705	9,705	9,858	9,470	1.31M
February 12, 2026	9,430	9,440	9,440	9,507	9,223	772,800
February 10, 2026	9,045	9,432	9,432	9,488	9,003	704,200
February 09, 2026	9,061	9,042	9,042	9,107	8,967	466,300
February 06, 2026	8,813	9,011	9,011	9,013	8,801	687,200
February 05, 2026	8,699	8,770	8,770	8,797	8,653	454,400
February 04, 2026	8,507	8,549	8,549	8,583	8,448	339,000
February 03, 2026	8,600	8,588	8,588	8,670	8,555	376,200
February 02, 2026	8,465	8,592	8,592	8,593	8,452	462,100
January 30, 2026	8,260	8,377	8,377	8,427	8,188	358,500
January 29, 2026	8,205	8,226	8,226	8,261	8,150	378,400
January 28, 2026	8,355	8,283	8,283	8,355	8,221	359,500
January 27, 2026	8,550	8,423	8,423	8,552	8,423	336,300
January 26, 2026	8,527	8,549	8,549	8,590	8,445	426,300
January 23, 2026	8,585	8,545	8,545	8,657	8,540	280,700
January 22, 2026	8,601	8,589	8,589	8,686	8,585	379,700
January 21, 2026	8,841	8,604	8,604	8,861	8,602	395,400
January 20, 2026	8,680	8,841	8,841	8,841	8,640	363,400
January 19, 2026	8,528	8,673	8,673	8,782	8,508	426,800
January 16, 2026	8,700	8,580	8,580	8,725	8,527	534,100
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

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