Skip to main content
ZENKOKU HOSHO Co.,Ltd. (TYO:7164)
Japan flag Japan · Delayed Price · Currency is JPY
3,069.00
-29.00 (-0.94%)
At close: Dec 5, 2025

ZENKOKU HOSHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,097.003,098.003,068.003,069.003,069.00-0.94%370,300
Dec 4, 20253,061.003,098.003,052.003,098.003,098.001.18%228,900
Dec 3, 20253,072.003,100.003,036.003,062.003,062.00-1.23%625,100
Dec 2, 20253,112.003,121.003,090.003,100.003,100.00-0.83%308,300
Dec 1, 20253,175.003,183.003,112.003,126.003,126.00-1.39%372,900
Nov 28, 20253,162.003,184.003,162.003,170.003,170.000.32%207,000
Nov 27, 20253,153.003,172.003,143.003,160.003,160.000.25%211,100
Nov 26, 20253,135.003,153.003,130.003,152.003,152.000.74%245,300
Nov 25, 20253,172.003,174.003,120.003,129.003,129.00-0.86%242,600
Nov 21, 20253,087.003,166.003,087.003,156.003,156.002.40%309,200
Nov 20, 20253,088.003,092.003,072.003,082.003,082.000.42%171,800
Nov 19, 20253,056.003,088.003,049.003,069.003,069.000.43%218,300
Nov 18, 20253,101.003,116.003,054.003,056.003,056.00-1.77%286,600
Nov 17, 20253,112.003,124.003,095.003,111.003,111.000.13%263,200
Nov 14, 20253,100.003,121.003,087.003,107.003,107.00-0.16%194,100
Nov 13, 20253,120.003,124.003,102.003,112.003,112.000.13%192,900
Nov 12, 20253,105.003,118.003,094.003,108.003,108.000.71%187,800
Nov 11, 20253,114.003,118.003,074.003,086.003,086.00-0.80%212,100
Nov 10, 20253,134.003,139.003,095.003,111.003,111.00-0.13%241,200
Nov 7, 20253,118.003,124.003,098.003,115.003,115.000.03%213,400
Nov 6, 20253,074.003,129.003,061.003,114.003,114.00-1.92%490,800
Nov 5, 20253,177.003,200.003,144.003,175.003,175.00-0.22%281,100
Nov 4, 20253,165.003,194.003,142.003,182.003,182.000.41%242,600
Oct 31, 20253,179.003,181.003,154.003,169.003,169.000.41%204,900
Oct 30, 20253,151.003,167.003,143.003,156.003,156.000.06%992,200
Oct 29, 20253,195.003,213.003,153.003,154.003,154.00-1.41%201,500
Oct 28, 20253,244.003,244.003,195.003,199.003,199.00-1.39%234,700
Oct 27, 20253,225.003,267.003,220.003,244.003,244.000.93%213,400
Oct 24, 20253,249.003,258.003,213.003,214.003,214.00-1.08%176,000
Oct 23, 20253,248.003,268.003,237.003,249.003,249.000.59%219,700
Oct 22, 20253,212.003,244.003,212.003,230.003,230.000.69%172,100
Oct 21, 20253,202.003,222.003,194.003,208.003,208.000.66%266,400
Oct 20, 20253,192.003,195.003,176.003,187.003,187.001.17%197,800
Oct 17, 20253,180.003,181.003,140.003,150.003,150.00-0.69%229,400
Oct 16, 20253,189.003,206.003,170.003,172.003,172.00-0.50%257,200
Oct 15, 20253,210.003,220.003,188.003,188.003,188.00-0.09%257,100
Oct 14, 20253,157.003,209.003,150.003,191.003,191.00-0.78%299,000
Oct 10, 20253,191.003,254.003,182.003,216.003,216.00-0.95%363,800
Oct 9, 20253,251.003,270.003,245.003,247.003,247.00-0.67%269,800
Oct 8, 20253,228.003,308.003,228.003,269.003,269.002.12%451,300
Oct 7, 20253,246.003,270.003,197.003,201.003,201.00-1.60%281,000
Oct 6, 20253,263.003,277.003,219.003,253.003,253.001.66%337,200
Oct 3, 20253,192.003,219.003,190.003,200.003,200.000.22%238,100
Oct 2, 20253,247.003,268.003,185.003,193.003,193.00-2.21%382,800
Oct 1, 20253,330.003,332.003,258.003,265.003,265.00-2.71%285,900
Sep 30, 20253,350.003,370.003,328.003,356.003,356.000.18%277,500
Sep 29, 20253,360.003,378.003,340.003,350.003,350.00-1.79%251,800
Sep 26, 20253,410.003,433.003,401.003,411.003,366.000.21%379,100
Sep 25, 20253,448.003,455.003,404.003,404.003,359.09-0.90%375,500
Sep 24, 20253,400.003,447.003,397.003,435.003,389.681.09%277,000
Sep 22, 20253,430.003,454.003,396.003,398.003,353.17-1.51%265,900
Sep 19, 20253,469.003,543.003,450.003,450.003,404.49-0.55%1,967,200
Sep 18, 20253,488.003,501.003,445.003,469.003,423.23-0.12%244,700
Sep 17, 20253,507.003,512.003,473.003,473.003,427.18-0.97%223,000
Sep 16, 20253,494.003,525.003,475.003,507.003,460.730.37%269,100
Sep 12, 20253,522.003,545.003,494.003,494.003,447.91-1.05%347,300
Sep 11, 20253,540.003,582.003,520.003,531.003,484.420.48%438,300
Sep 10, 20253,472.003,515.003,468.003,514.003,467.641.68%199,900
Sep 9, 20253,470.003,488.003,450.003,456.003,410.41-0.26%242,500
Sep 8, 20253,430.003,470.003,419.003,465.003,419.291.38%307,000
Sep 5, 20253,393.003,423.003,373.003,418.003,372.910.83%248,300
Sep 4, 20253,385.003,400.003,373.003,390.003,345.280.30%175,000
Sep 3, 20253,418.003,420.003,368.003,380.003,335.41-1.11%295,300
Sep 2, 20253,382.003,419.003,382.003,418.003,372.911.21%300,500
Sep 1, 20253,375.003,410.003,361.003,377.003,332.45-0.09%203,200
Aug 29, 20253,357.003,385.003,345.003,380.003,335.410.06%213,700
Aug 28, 20253,390.003,395.003,368.003,378.003,333.44-0.53%267,500
Aug 27, 20253,398.003,409.003,385.003,396.003,351.200.09%234,400
Aug 26, 20253,401.003,413.003,370.003,393.003,348.24-0.24%280,400
Aug 25, 20253,398.003,430.003,376.003,401.003,356.131.28%279,700
Aug 22, 20253,390.003,400.003,340.003,358.003,313.70-0.86%273,500
Aug 21, 20253,410.003,420.003,375.003,387.003,342.32-0.15%237,900
Aug 20, 20253,380.003,407.003,362.003,392.003,347.250.18%272,000
Aug 19, 20253,366.003,386.003,344.003,386.003,341.330.44%264,100
Aug 18, 20253,332.003,373.003,326.003,371.003,326.531.17%285,500
Aug 15, 20253,303.003,332.003,295.003,332.003,288.040.97%204,700
Aug 14, 20253,300.003,304.003,276.003,300.003,256.46-0.18%188,400
Aug 13, 20253,316.003,328.003,295.003,306.003,262.39-0.27%199,800
Aug 12, 20253,310.003,339.003,297.003,315.003,271.270.33%269,500
Aug 8, 20253,270.003,305.003,254.003,304.003,260.410.92%295,400
Aug 7, 20253,227.003,282.003,218.003,274.003,230.811.49%398,000
Aug 6, 20253,200.003,252.003,196.003,226.003,183.44-0.15%292,800
Aug 5, 20253,222.003,261.003,211.003,231.003,188.370.69%229,900
Aug 4, 20253,220.003,229.003,200.003,209.003,166.66-1.38%172,100
Aug 1, 20253,240.003,258.003,228.003,254.003,211.070.96%232,000
Jul 31, 20253,192.003,239.003,190.003,223.003,180.481.26%351,600
Jul 30, 20253,154.003,183.003,149.003,183.003,141.011.08%190,300
Jul 29, 20253,150.003,159.003,130.003,149.003,107.46-0.22%197,900
Jul 28, 20253,207.003,207.003,155.003,156.003,114.36-1.84%201,500
Jul 25, 20253,178.003,215.003,169.003,215.003,172.591.42%229,800
Jul 24, 20253,162.003,186.003,160.003,170.003,128.180.25%291,000
Jul 23, 20253,138.003,180.003,132.003,162.003,120.280.76%304,900
Jul 22, 20253,130.003,163.003,130.003,138.003,096.60-0.44%223,300
Jul 18, 20253,198.003,200.003,143.003,152.003,110.42-0.79%325,000
Jul 17, 20253,150.003,181.003,140.003,177.003,135.090.57%192,800
Jul 16, 20253,170.003,185.003,154.003,159.003,117.32-0.38%223,100
Jul 15, 20253,179.003,207.003,168.003,171.003,129.170.06%229,100
Jul 14, 20253,166.003,175.003,152.003,169.003,127.190.03%280,000
Jul 11, 20253,178.003,199.003,168.003,168.003,126.210.09%245,900
Jul 10, 20253,159.003,167.003,137.003,165.003,123.250.03%277,600