Zenken Corporation (TYO:7371)
Japan
· Delayed Price · Currency is JPY 682.00
-4.00 (-0.58%)
Apr 28, 2026, 3:30 PM JST
Zenken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 682.00 | 685.00 | 678.00 | 682.00 | 682.00 | -0.58% | 20,400 |
| Apr 27, 2026 | 686.00 | 689.00 | 681.00 | 686.00 | 686.00 | 0.15% | 14,400 |
| Apr 24, 2026 | 695.00 | 695.00 | 682.00 | 685.00 | 685.00 | -0.15% | 13,900 |
| Apr 23, 2026 | 686.00 | 694.00 | 683.00 | 686.00 | 686.00 | 0.29% | 7,300 |
| Apr 22, 2026 | 684.00 | 689.00 | 682.00 | 684.00 | 684.00 | - | 11,200 |
| Apr 21, 2026 | 688.00 | 692.00 | 684.00 | 684.00 | 684.00 | -0.87% | 12,800 |
| Apr 20, 2026 | 694.00 | 696.00 | 690.00 | 690.00 | 690.00 | -0.43% | 11,300 |
| Apr 17, 2026 | 692.00 | 702.00 | 692.00 | 693.00 | 693.00 | - | 15,600 |
| Apr 16, 2026 | 688.00 | 697.00 | 688.00 | 693.00 | 693.00 | 0.87% | 9,200 |
| Apr 15, 2026 | 688.00 | 691.00 | 686.00 | 687.00 | 687.00 | 0.15% | 10,600 |
| Apr 14, 2026 | 687.00 | 688.00 | 681.00 | 686.00 | 686.00 | 0.15% | 24,400 |
| Apr 13, 2026 | 688.00 | 691.00 | 685.00 | 685.00 | 685.00 | -0.44% | 14,000 |
| Apr 10, 2026 | 691.00 | 708.00 | 687.00 | 688.00 | 688.00 | -1.01% | 37,200 |
| Apr 9, 2026 | 704.00 | 705.00 | 690.00 | 695.00 | 695.00 | -1.28% | 18,900 |
| Apr 8, 2026 | 701.00 | 708.00 | 699.00 | 704.00 | 704.00 | 0.86% | 16,200 |
| Apr 7, 2026 | 700.00 | 703.00 | 694.00 | 698.00 | 698.00 | -0.29% | 6,400 |
| Apr 6, 2026 | 688.00 | 704.00 | 686.00 | 700.00 | 700.00 | 1.89% | 39,400 |
| Apr 3, 2026 | 686.00 | 694.00 | 686.00 | 687.00 | 687.00 | 0.15% | 15,800 |
| Apr 2, 2026 | 687.00 | 697.00 | 684.00 | 686.00 | 686.00 | -1.01% | 17,200 |
| Apr 1, 2026 | 691.00 | 694.00 | 685.00 | 693.00 | 693.00 | 1.02% | 13,200 |
| Mar 31, 2026 | 682.00 | 703.00 | 672.00 | 686.00 | 686.00 | 0.59% | 48,200 |
| Mar 30, 2026 | 687.00 | 687.00 | 675.00 | 682.00 | 682.00 | -1.73% | 15,600 |
| Mar 27, 2026 | 687.00 | 705.00 | 687.00 | 694.00 | 694.00 | 1.02% | 22,400 |
| Mar 26, 2026 | 705.00 | 705.00 | 686.00 | 687.00 | 687.00 | -1.58% | 24,100 |
| Mar 25, 2026 | 710.00 | 710.00 | 696.00 | 698.00 | 698.00 | 0.72% | 37,500 |
| Mar 24, 2026 | 704.00 | 704.00 | 684.00 | 693.00 | 693.00 | 2.21% | 176,200 |
| Mar 23, 2026 | 704.00 | 706.00 | 672.00 | 678.00 | 678.00 | -3.69% | 48,300 |
| Mar 19, 2026 | 718.00 | 718.00 | 704.00 | 704.00 | 704.00 | -1.95% | 56,300 |
| Mar 18, 2026 | 724.00 | 731.00 | 716.00 | 718.00 | 718.00 | -0.97% | 22,100 |
| Mar 17, 2026 | 718.00 | 735.00 | 716.00 | 725.00 | 725.00 | 1.54% | 23,900 |
| Mar 16, 2026 | 704.00 | 716.00 | 703.00 | 714.00 | 714.00 | 1.42% | 19,400 |
| Mar 13, 2026 | 710.00 | 713.00 | 699.00 | 704.00 | 704.00 | -1.26% | 18,700 |
| Mar 12, 2026 | 712.00 | 721.00 | 707.00 | 713.00 | 713.00 | -0.83% | 18,000 |
| Mar 11, 2026 | 723.00 | 723.00 | 713.00 | 719.00 | 719.00 | 0.14% | 9,700 |
| Mar 10, 2026 | 699.00 | 730.00 | 699.00 | 718.00 | 718.00 | 3.46% | 28,800 |
| Mar 9, 2026 | 704.00 | 704.00 | 688.00 | 694.00 | 694.00 | -5.83% | 44,600 |
| Mar 6, 2026 | 745.00 | 745.00 | 726.00 | 737.00 | 737.00 | -1.07% | 20,400 |
| Mar 5, 2026 | 729.00 | 749.00 | 726.00 | 745.00 | 745.00 | 4.20% | 28,700 |
| Mar 4, 2026 | 704.00 | 715.00 | 693.00 | 715.00 | 715.00 | 0.70% | 24,000 |
| Mar 3, 2026 | 728.00 | 734.00 | 710.00 | 710.00 | 710.00 | -2.87% | 19,500 |
| Mar 2, 2026 | 734.00 | 737.00 | 717.00 | 731.00 | 731.00 | -0.81% | 31,900 |
| Feb 27, 2026 | 718.00 | 737.00 | 716.00 | 737.00 | 737.00 | 2.65% | 20,700 |
| Feb 26, 2026 | 692.00 | 725.00 | 691.00 | 718.00 | 718.00 | 3.61% | 40,000 |
| Feb 25, 2026 | 692.00 | 706.00 | 690.00 | 693.00 | 693.00 | -0.57% | 14,300 |
| Feb 24, 2026 | 675.00 | 699.00 | 659.00 | 697.00 | 697.00 | 4.50% | 86,100 |
| Feb 20, 2026 | 682.00 | 682.00 | 665.00 | 667.00 | 667.00 | -2.20% | 66,700 |
| Feb 19, 2026 | 694.00 | 694.00 | 678.00 | 682.00 | 682.00 | -1.73% | 24,800 |
| Feb 18, 2026 | 679.00 | 694.00 | 679.00 | 694.00 | 694.00 | 2.51% | 18,100 |
| Feb 17, 2026 | 679.00 | 686.00 | 670.00 | 677.00 | 677.00 | - | 36,400 |
| Feb 16, 2026 | 693.00 | 693.00 | 668.00 | 677.00 | 677.00 | -0.88% | 37,300 |
| Feb 13, 2026 | 691.00 | 714.00 | 683.00 | 683.00 | 683.00 | -2.01% | 56,100 |
| Feb 12, 2026 | 693.00 | 697.00 | 687.00 | 697.00 | 697.00 | 0.58% | 7,600 |
| Feb 10, 2026 | 682.00 | 693.00 | 682.00 | 693.00 | 693.00 | 1.91% | 8,900 |
| Feb 9, 2026 | 674.00 | 685.00 | 673.00 | 680.00 | 680.00 | 0.89% | 14,000 |
| Feb 6, 2026 | 684.00 | 684.00 | 672.00 | 674.00 | 674.00 | -1.46% | 15,000 |
| Feb 5, 2026 | 696.00 | 696.00 | 680.00 | 684.00 | 684.00 | -1.01% | 17,800 |
| Feb 4, 2026 | 694.00 | 694.00 | 688.00 | 691.00 | 691.00 | -0.43% | 4,400 |
| Feb 3, 2026 | 690.00 | 697.00 | 690.00 | 694.00 | 694.00 | 0.58% | 6,100 |
| Feb 2, 2026 | 707.00 | 708.00 | 690.00 | 690.00 | 690.00 | -1.71% | 16,600 |
| Jan 30, 2026 | 701.00 | 703.00 | 694.00 | 702.00 | 702.00 | 0.72% | 7,000 |
| Jan 29, 2026 | 695.00 | 707.00 | 690.00 | 697.00 | 697.00 | 0.58% | 15,900 |
| Jan 28, 2026 | 680.00 | 694.00 | 680.00 | 693.00 | 693.00 | 1.32% | 12,500 |
| Jan 27, 2026 | 695.00 | 695.00 | 683.00 | 684.00 | 684.00 | -1.44% | 7,000 |
| Jan 26, 2026 | 708.00 | 708.00 | 692.00 | 694.00 | 694.00 | -1.98% | 14,400 |
| Jan 23, 2026 | 716.00 | 716.00 | 701.00 | 708.00 | 708.00 | - | 6,000 |
| Jan 22, 2026 | 703.00 | 718.00 | 703.00 | 708.00 | 708.00 | 1.29% | 9,300 |
| Jan 21, 2026 | 701.00 | 707.00 | 696.00 | 699.00 | 699.00 | -1.55% | 8,500 |
| Jan 20, 2026 | 710.00 | 739.00 | 709.00 | 710.00 | 710.00 | 0.42% | 16,100 |
| Jan 19, 2026 | 695.00 | 709.00 | 694.00 | 707.00 | 707.00 | 2.17% | 17,500 |
| Jan 16, 2026 | 681.00 | 692.00 | 680.00 | 692.00 | 692.00 | 1.62% | 11,000 |
| Jan 15, 2026 | 691.00 | 691.00 | 681.00 | 681.00 | 681.00 | - | 328,100 |
| Jan 14, 2026 | 688.00 | 688.00 | 677.00 | 681.00 | 681.00 | -0.58% | 14,000 |
| Jan 13, 2026 | 686.00 | 697.00 | 678.00 | 685.00 | 685.00 | 0.29% | 10,000 |
| Jan 9, 2026 | 676.00 | 683.00 | 676.00 | 683.00 | 683.00 | 0.74% | 5,500 |
| Jan 8, 2026 | 695.00 | 700.00 | 678.00 | 678.00 | 678.00 | -2.45% | 22,000 |
| Jan 7, 2026 | 675.00 | 695.00 | 675.00 | 695.00 | 695.00 | 2.96% | 25,000 |
| Jan 6, 2026 | 661.00 | 675.00 | 661.00 | 675.00 | 675.00 | 2.12% | 11,800 |
| Jan 5, 2026 | 664.00 | 667.00 | 660.00 | 661.00 | 661.00 | -0.30% | 12,300 |
| Dec 30, 2025 | 658.00 | 675.00 | 658.00 | 663.00 | 663.00 | 0.91% | 14,100 |
| Dec 29, 2025 | 662.00 | 666.00 | 653.00 | 657.00 | 657.00 | -0.30% | 14,200 |
| Dec 26, 2025 | 650.00 | 659.00 | 647.00 | 659.00 | 659.00 | 0.61% | 29,400 |
| Dec 25, 2025 | 656.00 | 661.00 | 652.00 | 655.00 | 655.00 | -0.30% | 13,200 |
| Dec 24, 2025 | 658.00 | 658.00 | 650.00 | 657.00 | 657.00 | -0.15% | 27,700 |
| Dec 23, 2025 | 652.00 | 660.00 | 650.00 | 658.00 | 658.00 | 0.92% | 11,200 |
| Dec 22, 2025 | 654.00 | 654.00 | 650.00 | 652.00 | 652.00 | 0.31% | 10,200 |
| Dec 19, 2025 | 652.00 | 654.00 | 649.00 | 650.00 | 650.00 | -0.46% | 12,900 |
| Dec 18, 2025 | 655.00 | 655.00 | 651.00 | 653.00 | 653.00 | -0.46% | 8,500 |
| Dec 17, 2025 | 659.00 | 661.00 | 656.00 | 656.00 | 656.00 | -0.76% | 2,200 |
| Dec 16, 2025 | 666.00 | 667.00 | 661.00 | 661.00 | 661.00 | -0.75% | 2,000 |
| Dec 15, 2025 | 666.00 | 672.00 | 651.00 | 666.00 | 666.00 | - | 16,600 |
| Dec 12, 2025 | 665.00 | 675.00 | 656.00 | 666.00 | 666.00 | 0.45% | 11,300 |
| Dec 11, 2025 | 657.00 | 663.00 | 649.00 | 663.00 | 663.00 | 1.07% | 19,400 |
| Dec 10, 2025 | 655.00 | 667.00 | 652.00 | 656.00 | 656.00 | -0.61% | 10,400 |
| Dec 9, 2025 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | - | 13,200 |
| Dec 8, 2025 | 651.00 | 665.00 | 651.00 | 660.00 | 660.00 | 0.76% | 36,800 |
| Dec 5, 2025 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | -2.53% | 25,100 |
| Dec 4, 2025 | 677.00 | 677.00 | 670.00 | 672.00 | 672.00 | -0.74% | 8,800 |
| Dec 3, 2025 | 675.00 | 677.00 | 668.00 | 677.00 | 677.00 | 0.45% | 7,000 |
| Dec 2, 2025 | 680.00 | 688.00 | 674.00 | 674.00 | 674.00 | -0.88% | 9,600 |
| Dec 1, 2025 | 698.00 | 698.00 | 680.00 | 680.00 | 680.00 | -1.16% | 6,200 |