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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	9,412	9,322	9,322	9,500	9,309	392,300
September 04, 2025	9,320	9,415	9,415	9,526	9,283	542,700
September 03, 2025	9,267	9,334	9,334	9,390	9,262	499,000
September 02, 2025	9,300	9,299	9,299	9,367	9,235	476,400
September 01, 2025	9,324	9,330	9,330	9,459	9,288	453,900
August 29, 2025	9,341	9,325	9,325	9,451	9,015	1.62M
August 28, 2025	9,561	9,526	9,526	9,580	9,441	469,600
August 27, 2025	9,584	9,612	9,612	9,675	9,566	419,300
August 26, 2025	9,668	9,585	9,585	9,720	9,583	628,700
August 25, 2025	9,797	9,723	9,723	9,829	9,723	350,400
August 22, 2025	9,817	9,800	9,800	9,856	9,689	584,800
August 21, 2025	10,245	9,827	9,827	10,255	9,743	946,000
August 20, 2025	9,910	10,195	10,195	10,260	9,763	975,000
August 19, 2025	10,300	10,100	10,100	10,350	10,010	760,800
August 18, 2025	10,450	10,325	10,325	10,600	10,290	751,900
August 15, 2025	10,080	10,485	10,485	10,485	10,050	1.36M
August 14, 2025	9,973	10,000	10,000	10,050	9,777	1.1M
August 13, 2025	9,486	9,976	9,976	9,976	9,462	2.56M
August 12, 2025	8,628	9,412	9,412	9,412	8,625	4.62M

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