Zenhoren Co.,Ltd. (TYO:5845)
Japan
· Delayed Price · Currency is JPY 1,018.00
-1.00 (-0.10%)
Mar 10, 2026, 1:52 PM JST
Zenhoren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,030.00 | 1,030.00 | 1,022.00 | 1,023.00 | - | 0.39% | 5,900 |
| Mar 9, 2026 | 993.00 | 1,019.00 | 980.00 | 1,019.00 | 1,019.00 | - | 144,100 |
| Mar 6, 2026 | 1,019.00 | 1,021.00 | 1,006.00 | 1,019.00 | 1,019.00 | -0.49% | 32,500 |
| Mar 5, 2026 | 1,022.00 | 1,032.00 | 1,015.00 | 1,024.00 | 1,024.00 | 2.20% | 67,500 |
| Mar 4, 2026 | 1,017.00 | 1,023.00 | 986.00 | 1,002.00 | 1,002.00 | -2.72% | 171,800 |
| Mar 3, 2026 | 1,041.00 | 1,054.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.06% | 68,600 |
| Mar 2, 2026 | 1,042.00 | 1,063.00 | 1,038.00 | 1,041.00 | 1,041.00 | -1.61% | 90,800 |
| Feb 27, 2026 | 1,045.00 | 1,061.00 | 1,045.00 | 1,058.00 | 1,058.00 | 1.73% | 44,800 |
| Feb 26, 2026 | 1,042.00 | 1,049.00 | 1,035.00 | 1,040.00 | 1,040.00 | 1.07% | 49,400 |
| Feb 25, 2026 | 1,029.00 | 1,039.00 | 1,017.00 | 1,029.00 | 1,029.00 | 0.19% | 74,200 |
| Feb 24, 2026 | 1,052.00 | 1,053.00 | 1,027.00 | 1,027.00 | 1,027.00 | -2.65% | 86,200 |
| Feb 20, 2026 | 1,058.00 | 1,058.00 | 1,050.00 | 1,055.00 | 1,055.00 | -1.31% | 40,200 |
| Feb 19, 2026 | 1,067.00 | 1,069.00 | 1,047.00 | 1,069.00 | 1,069.00 | 2.00% | 102,200 |
| Feb 18, 2026 | 1,044.00 | 1,055.00 | 1,040.00 | 1,048.00 | 1,048.00 | 0.67% | 52,400 |
| Feb 17, 2026 | 1,069.00 | 1,076.00 | 1,037.00 | 1,041.00 | 1,041.00 | -1.70% | 162,000 |
| Feb 16, 2026 | 1,029.00 | 1,084.00 | 1,010.00 | 1,059.00 | 1,059.00 | 4.33% | 231,000 |
| Feb 13, 2026 | 1,037.00 | 1,071.00 | 1,000.00 | 1,015.00 | 1,015.00 | -2.96% | 277,600 |
| Feb 12, 2026 | 1,026.00 | 1,060.00 | 1,025.00 | 1,046.00 | 1,046.00 | 1.75% | 135,800 |
| Feb 10, 2026 | 1,014.00 | 1,028.00 | 1,008.00 | 1,028.00 | 1,028.00 | 1.78% | 74,200 |
| Feb 9, 2026 | 1,009.00 | 1,017.00 | 1,004.00 | 1,010.00 | 1,010.00 | 0.60% | 69,000 |
| Feb 6, 2026 | 1,000.00 | 1,005.00 | 994.00 | 1,004.00 | 1,004.00 | 0.20% | 53,700 |
| Feb 5, 2026 | 1,001.00 | 1,008.00 | 998.00 | 1,002.00 | 1,002.00 | 0.30% | 54,300 |
| Feb 4, 2026 | 1,000.00 | 1,005.00 | 980.00 | 999.00 | 999.00 | 0.20% | 118,200 |
| Feb 3, 2026 | 1,000.00 | 1,002.00 | 994.00 | 997.00 | 997.00 | 0.61% | 73,000 |
| Feb 2, 2026 | 1,010.00 | 1,015.00 | 990.00 | 991.00 | 991.00 | -1.78% | 97,600 |
| Jan 30, 2026 | 992.00 | 1,012.00 | 989.00 | 1,009.00 | 1,009.00 | 2.13% | 84,000 |
| Jan 29, 2026 | 988.00 | 993.00 | 982.00 | 988.00 | 988.00 | 0.10% | 99,400 |
| Jan 28, 2026 | 988.00 | 993.00 | 985.00 | 987.00 | 987.00 | -0.20% | 58,000 |
| Jan 27, 2026 | 995.00 | 999.00 | 982.00 | 989.00 | 989.00 | -0.40% | 88,900 |
| Jan 26, 2026 | 998.00 | 998.00 | 985.00 | 993.00 | 993.00 | -0.30% | 115,200 |
| Jan 23, 2026 | 991.00 | 1,004.00 | 985.00 | 996.00 | 996.00 | 0.61% | 100,500 |
| Jan 22, 2026 | 991.00 | 995.00 | 982.00 | 990.00 | 990.00 | -0.10% | 154,200 |
| Jan 21, 2026 | 998.00 | 998.00 | 990.00 | 991.00 | 991.00 | -1.29% | 156,200 |
| Jan 20, 2026 | 1,025.00 | 1,025.00 | 999.00 | 1,004.00 | 1,004.00 | -0.40% | 130,000 |
| Jan 19, 2026 | 1,008.00 | 1,013.00 | 998.00 | 1,008.00 | 1,008.00 | - | 148,200 |
| Jan 16, 2026 | 1,015.00 | 1,016.00 | 1,000.00 | 1,008.00 | 1,008.00 | -0.79% | 75,500 |
| Jan 15, 2026 | 1,009.00 | 1,016.00 | 1,004.00 | 1,016.00 | 1,016.00 | 0.69% | 105,800 |
| Jan 14, 2026 | 1,018.00 | 1,019.00 | 1,006.00 | 1,009.00 | 1,009.00 | -0.88% | 67,300 |
| Jan 13, 2026 | 1,015.00 | 1,022.00 | 998.00 | 1,018.00 | 1,018.00 | 1.80% | 131,000 |
| Jan 9, 2026 | 1,002.00 | 1,005.00 | 997.00 | 1,000.00 | 1,000.00 | - | 82,100 |
| Jan 8, 2026 | 1,006.00 | 1,009.00 | 997.00 | 1,000.00 | 1,000.00 | -1.48% | 101,600 |
| Jan 7, 2026 | 1,001.00 | 1,016.00 | 995.00 | 1,015.00 | 1,015.00 | 0.40% | 130,300 |
| Jan 6, 2026 | 995.00 | 1,011.00 | 987.00 | 1,011.00 | 1,011.00 | 1.92% | 149,000 |
| Jan 5, 2026 | 1,007.00 | 1,007.00 | 991.00 | 992.00 | 992.00 | -1.20% | 87,500 |
| Dec 30, 2025 | 1,001.00 | 1,008.00 | 994.00 | 1,004.00 | 1,004.00 | -0.10% | 100,700 |
| Dec 29, 2025 | 1,029.00 | 1,029.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.18% | 105,500 |
| Dec 26, 2025 | 995.00 | 1,018.00 | 994.00 | 1,017.00 | 1,017.00 | 2.42% | 105,100 |
| Dec 25, 2025 | 1,004.00 | 1,004.00 | 990.00 | 993.00 | 993.00 | -0.10% | 48,800 |
| Dec 24, 2025 | 999.00 | 1,000.00 | 990.00 | 994.00 | 994.00 | -0.90% | 85,100 |
| Dec 23, 2025 | 1,019.00 | 1,020.00 | 1,000.00 | 1,003.00 | 1,003.00 | -1.57% | 89,800 |
| Dec 22, 2025 | 1,011.00 | 1,019.00 | 987.00 | 1,019.00 | 1,019.00 | 0.69% | 133,400 |
| Dec 19, 2025 | 1,034.00 | 1,034.00 | 997.00 | 1,012.00 | 1,012.00 | -2.32% | 182,800 |
| Dec 18, 2025 | 1,010.00 | 1,040.00 | 1,000.00 | 1,036.00 | 1,036.00 | 1.77% | 113,800 |
| Dec 17, 2025 | 995.00 | 1,028.00 | 981.00 | 1,018.00 | 1,018.00 | 2.62% | 150,700 |
| Dec 16, 2025 | 999.00 | 999.00 | 983.00 | 992.00 | 992.00 | -0.30% | 76,300 |
| Dec 15, 2025 | 975.00 | 999.00 | 975.00 | 995.00 | 995.00 | 2.05% | 68,000 |
| Dec 12, 2025 | 956.00 | 976.00 | 951.00 | 975.00 | 975.00 | 3.17% | 83,700 |
| Dec 11, 2025 | 953.00 | 960.00 | 944.00 | 945.00 | 945.00 | -1.46% | 98,300 |
| Dec 10, 2025 | 965.00 | 967.00 | 956.00 | 959.00 | 959.00 | -0.62% | 55,200 |
| Dec 9, 2025 | 968.00 | 971.00 | 961.00 | 965.00 | 965.00 | -0.31% | 43,800 |
| Dec 8, 2025 | 970.00 | 973.00 | 963.00 | 968.00 | 968.00 | 0.62% | 54,700 |
| Dec 5, 2025 | 976.00 | 976.00 | 961.00 | 962.00 | 962.00 | -0.93% | 50,000 |
| Dec 4, 2025 | 963.00 | 974.00 | 961.00 | 971.00 | 971.00 | 1.04% | 28,500 |
| Dec 3, 2025 | 975.00 | 985.00 | 961.00 | 961.00 | 961.00 | -0.83% | 76,500 |
| Dec 2, 2025 | 980.00 | 988.00 | 969.00 | 969.00 | 969.00 | -1.42% | 70,800 |
| Dec 1, 2025 | 963.00 | 985.00 | 959.00 | 983.00 | 983.00 | 2.93% | 102,800 |
| Nov 28, 2025 | 953.00 | 958.00 | 949.00 | 955.00 | 955.00 | 0.53% | 52,900 |
| Nov 27, 2025 | 954.00 | 954.00 | 941.00 | 950.00 | 950.00 | -0.31% | 44,400 |
| Nov 26, 2025 | 944.00 | 954.00 | 933.00 | 953.00 | 953.00 | 1.71% | 66,600 |
| Nov 25, 2025 | 931.00 | 939.00 | 928.00 | 937.00 | 937.00 | 0.97% | 41,900 |
| Nov 21, 2025 | 924.00 | 935.00 | 923.00 | 928.00 | 928.00 | -0.43% | 57,400 |
| Nov 20, 2025 | 935.00 | 939.00 | 920.00 | 932.00 | 932.00 | 0.87% | 73,800 |
| Nov 19, 2025 | 935.00 | 950.00 | 923.00 | 924.00 | 924.00 | -0.43% | 86,400 |
| Nov 18, 2025 | 955.00 | 955.00 | 924.00 | 928.00 | 928.00 | -2.83% | 70,400 |
| Nov 17, 2025 | 937.00 | 955.00 | 922.00 | 955.00 | 955.00 | 4.26% | 215,900 |
| Nov 14, 2025 | 910.00 | 930.00 | 890.00 | 916.00 | 916.00 | -0.22% | 450,000 |
| Nov 13, 2025 | 917.00 | 932.00 | 915.00 | 918.00 | 918.00 | -0.33% | 54,100 |
| Nov 12, 2025 | 908.00 | 921.00 | 908.00 | 921.00 | 921.00 | 1.43% | 72,200 |
| Nov 11, 2025 | 904.00 | 910.00 | 902.00 | 908.00 | 908.00 | -0.11% | 37,500 |
| Nov 10, 2025 | 906.00 | 912.00 | 900.00 | 909.00 | 909.00 | 0.44% | 46,400 |
| Nov 7, 2025 | 912.00 | 916.00 | 903.00 | 905.00 | 905.00 | -1.31% | 35,400 |
| Nov 6, 2025 | 902.00 | 918.00 | 900.00 | 917.00 | 917.00 | 2.00% | 39,300 |
| Nov 5, 2025 | 905.00 | 905.00 | 881.00 | 899.00 | 899.00 | -0.55% | 69,600 |
| Nov 4, 2025 | 915.00 | 915.00 | 904.00 | 904.00 | 904.00 | 0.11% | 21,200 |
| Oct 31, 2025 | 908.00 | 912.00 | 900.00 | 903.00 | 903.00 | -0.33% | 26,500 |
| Oct 30, 2025 | 895.00 | 908.00 | 895.00 | 906.00 | 906.00 | 1.91% | 50,700 |
| Oct 29, 2025 | 904.00 | 904.00 | 889.00 | 889.00 | 889.00 | -1.55% | 108,800 |
| Oct 28, 2025 | 918.00 | 918.00 | 902.00 | 903.00 | 903.00 | -1.95% | 75,700 |
| Oct 27, 2025 | 908.00 | 928.00 | 908.00 | 921.00 | 921.00 | 1.66% | 50,900 |
| Oct 24, 2025 | 912.00 | 912.00 | 901.00 | 906.00 | 906.00 | -0.66% | 37,400 |
| Oct 23, 2025 | 906.00 | 916.00 | 903.00 | 912.00 | 912.00 | 0.44% | 26,000 |
| Oct 22, 2025 | 900.00 | 912.00 | 900.00 | 908.00 | 908.00 | 1.00% | 42,000 |
| Oct 21, 2025 | 907.00 | 909.00 | 897.00 | 899.00 | 899.00 | -0.66% | 39,300 |
| Oct 20, 2025 | 915.00 | 915.00 | 905.00 | 905.00 | 905.00 | 0.22% | 19,100 |
| Oct 17, 2025 | 902.00 | 911.00 | 896.00 | 903.00 | 903.00 | -0.77% | 66,500 |
| Oct 16, 2025 | 916.00 | 919.00 | 909.00 | 910.00 | 910.00 | -0.44% | 29,100 |
| Oct 15, 2025 | 904.00 | 915.00 | 901.00 | 914.00 | 914.00 | 2.47% | 27,900 |
| Oct 14, 2025 | 905.00 | 907.00 | 885.00 | 892.00 | 892.00 | -2.62% | 134,400 |
| Oct 10, 2025 | 920.00 | 930.00 | 916.00 | 916.00 | 916.00 | -0.65% | 41,200 |
| Oct 9, 2025 | 922.00 | 924.00 | 915.00 | 922.00 | 922.00 | - | 46,300 |