Zenrin Co., Ltd. - 9474.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,070	1,077	1,077	1,080	1,067	73,300
August 15, 2025	1,075	1,072	1,072	1,075	1,058	85,500
August 14, 2025	1,080	1,072	1,072	1,082	1,066	82,700
August 13, 2025	1,086	1,089	1,089	1,097	1,080	73,400
August 12, 2025	1,095	1,092	1,092	1,100	1,087	74,200
August 08, 2025	1,095	1,095	1,095	1,098	1,086	75,700
August 07, 2025	1,094	1,093	1,093	1,106	1,089	103,300
August 06, 2025	1,077	1,093	1,093	1,102	1,073	126,400
August 05, 2025	1,080	1,073	1,073	1,081	1,071	62,500
August 04, 2025	1,079	1,074	1,074	1,080	1,063	116,400
August 01, 2025	1,119	1,097	1,097	1,120	1,088	127,500
July 31, 2025	1,090	1,108	1,108	1,120	1,085	285,600
July 30, 2025	1,105	1,090	1,090	1,136	1,087	521,100
July 29, 2025	1,044	1,048	1,048	1,048	1,035	260,800
July 28, 2025	1,041	1,045	1,045	1,052	1,036	125,600
July 25, 2025	1,055	1,041	1,041	1,064	1,037	190,900
July 24, 2025	1,038	1,047	1,047	1,049	1,031	101,100
July 23, 2025	1,028	1,037	1,037	1,047	1,022	156,900
July 22, 2025	1,026	1,019	1,019	1,031	1,019	114,100
July 18, 2025	1,040	1,026	1,026	1,040	1,021	176,100
July 17, 2025	1,007	1,034	1,034	1,040	1,003	223,900
July 16, 2025	1,020	1,016	1,016	1,022	1,013	149,900
July 15, 2025	1,049	1,021	1,021	1,050	1,016	149,700
July 14, 2025	1,030	1,043	1,043	1,044	1,029	135,300
July 11, 2025	1,036	1,033	1,033	1,044	1,029	187,600
July 10, 2025	1,037	1,033	1,033	1,039	1,030	150,700
July 09, 2025	1,034	1,037	1,037	1,039	1,027	120,000
July 08, 2025	1,027	1,036	1,036	1,045	1,016	159,100
July 07, 2025	1,017	1,027	1,027	1,037	1,017	163,100
July 04, 2025	1,024	1,018	1,018	1,033	1,016	149,400
July 03, 2025	1,010	1,023	1,023	1,026	1,007	167,700
July 02, 2025	1,012	1,010	1,010	1,016	1,007	65,700
July 01, 2025	1,029	1,011	1,011	1,030	1,007	132,300
June 30, 2025	1,040	1,027	1,027	1,045	1,027	129,300
June 27, 2025	1,025	1,029	1,029	1,043	1,025	138,400
June 26, 2025	1,012	1,025	1,025	1,026	1,012	110,300
June 25, 2025	1,024	1,020	1,020	1,025	1,012	115,800
June 24, 2025	1,034	1,018	1,018	1,034	1,017	113,700
June 23, 2025	1,030	1,025	1,025	1,034	1,021	111,700
June 20, 2025	1,032	1,036	1,036	1,036	1,019	430,200
June 19, 2025	1,049	1,041	1,041	1,051	1,022	418,100
June 18, 2025	1,064	1,073	1,073	1,080	1,057	129,400
June 17, 2025	1,065	1,074	1,074	1,078	1,059	123,700
June 16, 2025	1,073	1,073	1,073	1,081	1,067	114,100
June 13, 2025	1,100	1,067	1,067	1,104	1,062	203,200
June 12, 2025	1,104	1,108	1,108	1,110	1,098	170,500
June 11, 2025	1,123	1,117	1,117	1,123	1,108	155,700
June 10, 2025	1,120	1,125	1,125	1,134	1,116	204,900
June 09, 2025	1,135	1,126	1,126	1,136	1,124	114,700
June 06, 2025	1,153	1,141	1,141	1,153	1,140	58,100
June 05, 2025	1,150	1,144	1,144	1,151	1,137	91,400
June 04, 2025	1,154	1,153	1,153	1,162	1,150	85,900
June 03, 2025	1,158	1,147	1,147	1,168	1,147	96,000
June 02, 2025	1,148	1,161	1,161	1,162	1,143	181,400
May 30, 2025	1,153	1,157	1,157	1,168	1,153	129,400
May 29, 2025	1,151	1,165	1,165	1,168	1,139	106,800
May 28, 2025	1,145	1,141	1,141	1,153	1,140	90,000
May 27, 2025	1,145	1,142	1,142	1,149	1,139	82,200
May 26, 2025	1,148	1,141	1,141	1,155	1,140	82,000
May 23, 2025	1,139	1,135	1,135	1,152	1,120	190,800

Zenrin Co., Ltd. (9474.T) JPX