Zenhoren Co.,Ltd. (TYO:5845)
Japan
· Delayed Price · Currency is JPY 977.00
+4.00 (0.41%)
Apr 28, 2026, 3:30 PM JST
Zenhoren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 978.00 | 981.00 | 974.00 | 977.00 | 977.00 | 0.41% | 37,900 |
| Apr 27, 2026 | 979.00 | 979.00 | 967.00 | 973.00 | 973.00 | -0.71% | 51,800 |
| Apr 24, 2026 | 983.00 | 989.00 | 980.00 | 980.00 | 980.00 | -0.31% | 23,400 |
| Apr 23, 2026 | 995.00 | 996.00 | 981.00 | 983.00 | 983.00 | -0.81% | 29,400 |
| Apr 22, 2026 | 996.00 | 1,004.00 | 991.00 | 991.00 | 991.00 | -0.50% | 38,500 |
| Apr 21, 2026 | 989.00 | 1,008.00 | 981.00 | 996.00 | 996.00 | 0.71% | 101,800 |
| Apr 20, 2026 | 990.00 | 992.00 | 984.00 | 989.00 | 989.00 | -0.10% | 18,800 |
| Apr 17, 2026 | 993.00 | 995.00 | 990.00 | 990.00 | 990.00 | -0.20% | 10,300 |
| Apr 16, 2026 | 993.00 | 999.00 | 991.00 | 992.00 | 992.00 | -0.30% | 17,600 |
| Apr 15, 2026 | 999.00 | 1,001.00 | 993.00 | 995.00 | 995.00 | -0.20% | 22,200 |
| Apr 14, 2026 | 995.00 | 999.00 | 993.00 | 997.00 | 997.00 | 0.40% | 16,300 |
| Apr 13, 2026 | 995.00 | 998.00 | 992.00 | 993.00 | 993.00 | -0.20% | 12,700 |
| Apr 10, 2026 | 996.00 | 1,003.00 | 990.00 | 995.00 | 995.00 | -0.50% | 30,700 |
| Apr 9, 2026 | 1,004.00 | 1,004.00 | 995.00 | 1,000.00 | 1,000.00 | - | 15,400 |
| Apr 8, 2026 | 999.00 | 1,003.00 | 991.00 | 1,000.00 | 1,000.00 | 1.32% | 46,800 |
| Apr 7, 2026 | 988.00 | 997.00 | 981.00 | 987.00 | 987.00 | -0.40% | 18,200 |
| Apr 6, 2026 | 985.00 | 992.00 | 983.00 | 991.00 | 991.00 | 0.30% | 23,400 |
| Apr 3, 2026 | 981.00 | 990.00 | 981.00 | 988.00 | 988.00 | 0.71% | 22,000 |
| Apr 2, 2026 | 998.00 | 998.00 | 979.00 | 981.00 | 981.00 | -0.20% | 36,600 |
| Apr 1, 2026 | 978.00 | 984.00 | 973.00 | 983.00 | 983.00 | 2.40% | 33,300 |
| Mar 31, 2026 | 960.00 | 975.00 | 955.00 | 960.00 | 960.00 | - | 52,800 |
| Mar 30, 2026 | 951.00 | 975.00 | 947.00 | 960.00 | 960.00 | -3.81% | 108,100 |
| Mar 27, 2026 | 998.00 | 1,006.00 | 993.00 | 998.00 | 958.00 | -0.20% | 85,500 |
| Mar 26, 2026 | 1,001.00 | 1,005.00 | 992.00 | 1,000.00 | 959.92 | - | 41,400 |
| Mar 25, 2026 | 997.00 | 1,008.00 | 995.00 | 1,000.00 | 959.92 | 0.81% | 68,000 |
| Mar 24, 2026 | 992.00 | 992.00 | 983.00 | 992.00 | 952.24 | 1.54% | 39,100 |
| Mar 23, 2026 | 986.00 | 988.00 | 972.00 | 977.00 | 937.84 | -1.91% | 126,000 |
| Mar 19, 2026 | 1,000.00 | 1,008.00 | 992.00 | 996.00 | 956.08 | -1.19% | 101,500 |
| Mar 18, 2026 | 1,015.00 | 1,015.00 | 1,002.00 | 1,008.00 | 967.60 | 0.80% | 20,900 |
| Mar 17, 2026 | 1,008.00 | 1,010.00 | 999.00 | 1,000.00 | 959.92 | 0.20% | 33,200 |
| Mar 16, 2026 | 1,001.00 | 1,008.00 | 996.00 | 998.00 | 958.00 | -1.09% | 75,800 |
| Mar 13, 2026 | 1,000.00 | 1,011.00 | 994.00 | 1,009.00 | 968.56 | 0.50% | 30,300 |
| Mar 12, 2026 | 1,020.00 | 1,020.00 | 1,001.00 | 1,004.00 | 963.76 | -2.05% | 31,600 |
| Mar 11, 2026 | 1,030.00 | 1,040.00 | 1,024.00 | 1,025.00 | 983.92 | 0.49% | 33,100 |
| Mar 10, 2026 | 1,030.00 | 1,030.00 | 1,012.00 | 1,020.00 | 979.12 | 0.10% | 47,200 |
| Mar 9, 2026 | 993.00 | 1,019.00 | 980.00 | 1,019.00 | 978.16 | - | 144,100 |
| Mar 6, 2026 | 1,019.00 | 1,021.00 | 1,006.00 | 1,019.00 | 978.16 | -0.49% | 32,500 |
| Mar 5, 2026 | 1,022.00 | 1,032.00 | 1,015.00 | 1,024.00 | 982.96 | 2.20% | 67,500 |
| Mar 4, 2026 | 1,017.00 | 1,023.00 | 986.00 | 1,002.00 | 961.84 | -2.72% | 171,800 |
| Mar 3, 2026 | 1,041.00 | 1,054.00 | 1,030.00 | 1,030.00 | 988.72 | -1.06% | 68,600 |
| Mar 2, 2026 | 1,042.00 | 1,063.00 | 1,038.00 | 1,041.00 | 999.28 | -1.61% | 90,800 |
| Feb 27, 2026 | 1,045.00 | 1,061.00 | 1,045.00 | 1,058.00 | 1,015.60 | 1.73% | 44,800 |
| Feb 26, 2026 | 1,042.00 | 1,049.00 | 1,035.00 | 1,040.00 | 998.32 | 1.07% | 49,400 |
| Feb 25, 2026 | 1,029.00 | 1,039.00 | 1,017.00 | 1,029.00 | 987.76 | 0.19% | 74,200 |
| Feb 24, 2026 | 1,052.00 | 1,053.00 | 1,027.00 | 1,027.00 | 985.84 | -2.65% | 86,200 |
| Feb 20, 2026 | 1,058.00 | 1,058.00 | 1,050.00 | 1,055.00 | 1,012.72 | -1.31% | 40,200 |
| Feb 19, 2026 | 1,067.00 | 1,069.00 | 1,047.00 | 1,069.00 | 1,026.15 | 2.00% | 102,200 |
| Feb 18, 2026 | 1,044.00 | 1,055.00 | 1,040.00 | 1,048.00 | 1,006.00 | 0.67% | 52,400 |
| Feb 17, 2026 | 1,069.00 | 1,076.00 | 1,037.00 | 1,041.00 | 999.28 | -1.70% | 162,000 |
| Feb 16, 2026 | 1,029.00 | 1,084.00 | 1,010.00 | 1,059.00 | 1,016.56 | 4.33% | 231,000 |
| Feb 13, 2026 | 1,037.00 | 1,071.00 | 1,000.00 | 1,015.00 | 974.32 | -2.96% | 277,600 |
| Feb 12, 2026 | 1,026.00 | 1,060.00 | 1,025.00 | 1,046.00 | 1,004.08 | 1.75% | 135,800 |
| Feb 10, 2026 | 1,014.00 | 1,028.00 | 1,008.00 | 1,028.00 | 986.80 | 1.78% | 74,200 |
| Feb 9, 2026 | 1,009.00 | 1,017.00 | 1,004.00 | 1,010.00 | 969.52 | 0.60% | 69,000 |
| Feb 6, 2026 | 1,000.00 | 1,005.00 | 994.00 | 1,004.00 | 963.76 | 0.20% | 53,700 |
| Feb 5, 2026 | 1,001.00 | 1,008.00 | 998.00 | 1,002.00 | 961.84 | 0.30% | 54,300 |
| Feb 4, 2026 | 1,000.00 | 1,005.00 | 980.00 | 999.00 | 958.96 | 0.20% | 118,200 |
| Feb 3, 2026 | 1,000.00 | 1,002.00 | 994.00 | 997.00 | 957.04 | 0.61% | 73,000 |
| Feb 2, 2026 | 1,010.00 | 1,015.00 | 990.00 | 991.00 | 951.28 | -1.78% | 97,600 |
| Jan 30, 2026 | 992.00 | 1,012.00 | 989.00 | 1,009.00 | 968.56 | 2.13% | 84,000 |
| Jan 29, 2026 | 988.00 | 993.00 | 982.00 | 988.00 | 948.40 | 0.10% | 99,400 |
| Jan 28, 2026 | 988.00 | 993.00 | 985.00 | 987.00 | 947.44 | -0.20% | 58,000 |
| Jan 27, 2026 | 995.00 | 999.00 | 982.00 | 989.00 | 949.36 | -0.40% | 88,900 |
| Jan 26, 2026 | 998.00 | 998.00 | 985.00 | 993.00 | 953.20 | -0.30% | 115,200 |
| Jan 23, 2026 | 991.00 | 1,004.00 | 985.00 | 996.00 | 956.08 | 0.61% | 100,500 |
| Jan 22, 2026 | 991.00 | 995.00 | 982.00 | 990.00 | 950.32 | -0.10% | 154,200 |
| Jan 21, 2026 | 998.00 | 998.00 | 990.00 | 991.00 | 951.28 | -1.29% | 156,200 |
| Jan 20, 2026 | 1,025.00 | 1,025.00 | 999.00 | 1,004.00 | 963.76 | -0.40% | 130,000 |
| Jan 19, 2026 | 1,008.00 | 1,013.00 | 998.00 | 1,008.00 | 967.60 | - | 148,200 |
| Jan 16, 2026 | 1,015.00 | 1,016.00 | 1,000.00 | 1,008.00 | 967.60 | -0.79% | 75,500 |
| Jan 15, 2026 | 1,009.00 | 1,016.00 | 1,004.00 | 1,016.00 | 975.28 | 0.69% | 105,800 |
| Jan 14, 2026 | 1,018.00 | 1,019.00 | 1,006.00 | 1,009.00 | 968.56 | -0.88% | 67,300 |
| Jan 13, 2026 | 1,015.00 | 1,022.00 | 998.00 | 1,018.00 | 977.20 | 1.80% | 131,000 |
| Jan 9, 2026 | 1,002.00 | 1,005.00 | 997.00 | 1,000.00 | 959.92 | - | 82,100 |
| Jan 8, 2026 | 1,006.00 | 1,009.00 | 997.00 | 1,000.00 | 959.92 | -1.48% | 101,600 |
| Jan 7, 2026 | 1,001.00 | 1,016.00 | 995.00 | 1,015.00 | 974.32 | 0.40% | 130,300 |
| Jan 6, 2026 | 995.00 | 1,011.00 | 987.00 | 1,011.00 | 970.48 | 1.92% | 149,000 |
| Jan 5, 2026 | 1,007.00 | 1,007.00 | 991.00 | 992.00 | 952.24 | -1.20% | 87,500 |
| Dec 30, 2025 | 1,001.00 | 1,008.00 | 994.00 | 1,004.00 | 963.76 | -0.10% | 100,700 |
| Dec 29, 2025 | 1,029.00 | 1,029.00 | 1,000.00 | 1,005.00 | 964.72 | -1.18% | 105,500 |
| Dec 26, 2025 | 995.00 | 1,018.00 | 994.00 | 1,017.00 | 976.24 | 2.42% | 105,100 |
| Dec 25, 2025 | 1,004.00 | 1,004.00 | 990.00 | 993.00 | 953.20 | -0.10% | 48,800 |
| Dec 24, 2025 | 999.00 | 1,000.00 | 990.00 | 994.00 | 954.16 | -0.90% | 85,100 |
| Dec 23, 2025 | 1,019.00 | 1,020.00 | 1,000.00 | 1,003.00 | 962.80 | -1.57% | 89,800 |
| Dec 22, 2025 | 1,011.00 | 1,019.00 | 987.00 | 1,019.00 | 978.16 | 0.69% | 133,400 |
| Dec 19, 2025 | 1,034.00 | 1,034.00 | 997.00 | 1,012.00 | 971.44 | -2.32% | 182,800 |
| Dec 18, 2025 | 1,010.00 | 1,040.00 | 1,000.00 | 1,036.00 | 994.48 | 1.77% | 113,800 |
| Dec 17, 2025 | 995.00 | 1,028.00 | 981.00 | 1,018.00 | 977.20 | 2.62% | 150,700 |
| Dec 16, 2025 | 999.00 | 999.00 | 983.00 | 992.00 | 952.24 | -0.30% | 76,300 |
| Dec 15, 2025 | 975.00 | 999.00 | 975.00 | 995.00 | 955.12 | 2.05% | 68,000 |
| Dec 12, 2025 | 956.00 | 976.00 | 951.00 | 975.00 | 935.92 | 3.17% | 83,700 |
| Dec 11, 2025 | 953.00 | 960.00 | 944.00 | 945.00 | 907.12 | -1.46% | 98,300 |
| Dec 10, 2025 | 965.00 | 967.00 | 956.00 | 959.00 | 920.56 | -0.62% | 55,200 |
| Dec 9, 2025 | 968.00 | 971.00 | 961.00 | 965.00 | 926.32 | -0.31% | 43,800 |
| Dec 8, 2025 | 970.00 | 973.00 | 963.00 | 968.00 | 929.20 | 0.62% | 54,700 |
| Dec 5, 2025 | 976.00 | 976.00 | 961.00 | 962.00 | 923.44 | -0.93% | 50,000 |
| Dec 4, 2025 | 963.00 | 974.00 | 961.00 | 971.00 | 932.08 | 1.04% | 28,500 |
| Dec 3, 2025 | 975.00 | 985.00 | 961.00 | 961.00 | 922.48 | -0.83% | 76,500 |
| Dec 2, 2025 | 980.00 | 988.00 | 969.00 | 969.00 | 930.16 | -1.42% | 70,800 |
| Dec 1, 2025 | 963.00 | 985.00 | 959.00 | 983.00 | 943.60 | 2.93% | 102,800 |