Zensho Holdings Co., Ltd. (TYO:7550)
Japan
· Delayed Price · Currency is JPY 9,793.00
-38.00 (-0.39%)
At close: Mar 9, 2026
Zensho Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,573.00 | 9,850.00 | 9,542.00 | 9,793.00 | 9,793.00 | -0.39% | 471,300 |
| Mar 6, 2026 | 9,671.00 | 9,842.00 | 9,460.00 | 9,831.00 | 9,831.00 | 0.50% | 376,100 |
| Mar 5, 2026 | 9,979.00 | 10,070.00 | 9,777.00 | 9,782.00 | 9,782.00 | -0.79% | 427,300 |
| Mar 4, 2026 | 9,633.00 | 9,896.00 | 9,578.00 | 9,860.00 | 9,860.00 | 1.49% | 419,800 |
| Mar 3, 2026 | 9,800.00 | 9,801.00 | 9,660.00 | 9,715.00 | 9,715.00 | -1.83% | 333,200 |
| Mar 2, 2026 | 9,751.00 | 10,010.00 | 9,750.00 | 9,896.00 | 9,896.00 | -0.33% | 397,600 |
| Feb 27, 2026 | 9,816.00 | 9,967.00 | 9,786.00 | 9,929.00 | 9,929.00 | 1.68% | 433,500 |
| Feb 26, 2026 | 10,000.00 | 10,020.00 | 9,742.00 | 9,765.00 | 9,765.00 | -1.96% | 386,300 |
| Feb 25, 2026 | 9,925.00 | 9,960.00 | 9,818.00 | 9,960.00 | 9,960.00 | 0.78% | 348,300 |
| Feb 24, 2026 | 9,823.00 | 9,960.00 | 9,800.00 | 9,883.00 | 9,883.00 | 0.21% | 328,300 |
| Feb 20, 2026 | 10,005.00 | 10,085.00 | 9,800.00 | 9,862.00 | 9,862.00 | -0.60% | 499,000 |
| Feb 19, 2026 | 10,050.00 | 10,325.00 | 9,909.00 | 9,922.00 | 9,922.00 | 2.11% | 919,100 |
| Feb 18, 2026 | 9,597.00 | 9,883.00 | 9,572.00 | 9,717.00 | 9,717.00 | 2.23% | 509,700 |
| Feb 17, 2026 | 9,595.00 | 9,618.00 | 9,407.00 | 9,505.00 | 9,505.00 | -0.91% | 409,400 |
| Feb 16, 2026 | 9,710.00 | 9,761.00 | 9,574.00 | 9,592.00 | 9,592.00 | -1.16% | 445,900 |
| Feb 13, 2026 | 9,557.00 | 9,858.00 | 9,470.00 | 9,705.00 | 9,705.00 | 2.81% | 1,307,300 |
| Feb 12, 2026 | 9,430.00 | 9,507.00 | 9,223.00 | 9,440.00 | 9,440.00 | 0.08% | 772,800 |
| Feb 10, 2026 | 9,045.00 | 9,488.00 | 9,003.00 | 9,432.00 | 9,432.00 | 4.31% | 704,200 |
| Feb 9, 2026 | 9,061.00 | 9,107.00 | 8,967.00 | 9,042.00 | 9,042.00 | 0.34% | 466,300 |
| Feb 6, 2026 | 8,813.00 | 9,013.00 | 8,801.00 | 9,011.00 | 9,011.00 | 2.75% | 687,200 |
| Feb 5, 2026 | 8,699.00 | 8,797.00 | 8,653.00 | 8,770.00 | 8,770.00 | 2.59% | 454,400 |
| Feb 4, 2026 | 8,507.00 | 8,583.00 | 8,448.00 | 8,549.00 | 8,549.00 | -0.45% | 339,000 |
| Feb 3, 2026 | 8,600.00 | 8,670.00 | 8,555.00 | 8,588.00 | 8,588.00 | -0.05% | 376,200 |
| Feb 2, 2026 | 8,465.00 | 8,593.00 | 8,452.00 | 8,592.00 | 8,592.00 | 2.57% | 462,100 |
| Jan 30, 2026 | 8,260.00 | 8,427.00 | 8,188.00 | 8,377.00 | 8,377.00 | 1.84% | 358,500 |
| Jan 29, 2026 | 8,205.00 | 8,261.00 | 8,150.00 | 8,226.00 | 8,226.00 | -0.69% | 378,400 |
| Jan 28, 2026 | 8,355.00 | 8,355.00 | 8,221.00 | 8,283.00 | 8,283.00 | -1.66% | 359,500 |
| Jan 27, 2026 | 8,550.00 | 8,552.00 | 8,423.00 | 8,423.00 | 8,423.00 | -1.47% | 336,300 |
| Jan 26, 2026 | 8,527.00 | 8,590.00 | 8,445.00 | 8,549.00 | 8,549.00 | 0.05% | 426,300 |
| Jan 23, 2026 | 8,585.00 | 8,657.00 | 8,540.00 | 8,545.00 | 8,545.00 | -0.51% | 280,700 |
| Jan 22, 2026 | 8,601.00 | 8,686.00 | 8,585.00 | 8,589.00 | 8,589.00 | -0.17% | 379,700 |
| Jan 21, 2026 | 8,841.00 | 8,861.00 | 8,602.00 | 8,604.00 | 8,604.00 | -2.68% | 395,400 |
| Jan 20, 2026 | 8,680.00 | 8,841.00 | 8,640.00 | 8,841.00 | 8,841.00 | 1.94% | 363,400 |
| Jan 19, 2026 | 8,528.00 | 8,782.00 | 8,508.00 | 8,673.00 | 8,673.00 | 1.08% | 426,800 |
| Jan 16, 2026 | 8,700.00 | 8,725.00 | 8,527.00 | 8,580.00 | 8,580.00 | -1.68% | 534,100 |
| Jan 15, 2026 | 8,778.00 | 8,814.00 | 8,717.00 | 8,727.00 | 8,727.00 | -0.75% | 351,600 |
| Jan 14, 2026 | 8,735.00 | 8,798.00 | 8,682.00 | 8,793.00 | 8,793.00 | 0.61% | 371,900 |
| Jan 13, 2026 | 8,808.00 | 8,826.00 | 8,740.00 | 8,740.00 | 8,740.00 | -0.09% | 475,300 |
| Jan 9, 2026 | 8,698.00 | 8,789.00 | 8,691.00 | 8,748.00 | 8,748.00 | 0.46% | 394,000 |
| Jan 8, 2026 | 8,744.00 | 8,791.00 | 8,708.00 | 8,708.00 | 8,708.00 | -1.06% | 355,500 |
| Jan 7, 2026 | 8,800.00 | 8,824.00 | 8,711.00 | 8,801.00 | 8,801.00 | -0.50% | 307,700 |
| Jan 6, 2026 | 8,915.00 | 8,948.00 | 8,788.00 | 8,845.00 | 8,845.00 | -0.74% | 558,700 |
| Jan 5, 2026 | 9,098.00 | 9,100.00 | 8,911.00 | 8,911.00 | 8,911.00 | -0.71% | 444,800 |
| Dec 30, 2025 | 9,070.00 | 9,115.00 | 8,967.00 | 8,975.00 | 8,975.00 | 0.25% | 277,700 |
| Dec 29, 2025 | 9,010.00 | 9,026.00 | 8,911.00 | 8,953.00 | 8,953.00 | -0.61% | 218,200 |
| Dec 26, 2025 | 8,906.00 | 9,028.00 | 8,906.00 | 9,008.00 | 9,008.00 | 1.41% | 325,600 |
| Dec 25, 2025 | 8,930.00 | 8,959.00 | 8,874.00 | 8,883.00 | 8,883.00 | -0.52% | 290,400 |
| Dec 24, 2025 | 9,000.00 | 9,043.00 | 8,871.00 | 8,929.00 | 8,929.00 | -0.80% | 376,500 |
| Dec 23, 2025 | 9,020.00 | 9,070.00 | 8,972.00 | 9,001.00 | 9,001.00 | -0.23% | 348,700 |
| Dec 22, 2025 | 9,200.00 | 9,222.00 | 9,022.00 | 9,022.00 | 9,022.00 | -1.70% | 390,900 |
| Dec 19, 2025 | 9,226.00 | 9,325.00 | 9,178.00 | 9,178.00 | 9,178.00 | -0.51% | 436,800 |
| Dec 18, 2025 | 9,125.00 | 9,309.00 | 9,125.00 | 9,225.00 | 9,225.00 | 1.10% | 343,100 |
| Dec 17, 2025 | 9,286.00 | 9,292.00 | 9,112.00 | 9,125.00 | 9,125.00 | -1.67% | 241,900 |
| Dec 16, 2025 | 9,347.00 | 9,366.00 | 9,228.00 | 9,280.00 | 9,280.00 | -0.72% | 282,200 |
| Dec 15, 2025 | 9,400.00 | 9,510.00 | 9,347.00 | 9,347.00 | 9,347.00 | 0.11% | 301,000 |
| Dec 12, 2025 | 9,115.00 | 9,337.00 | 9,095.00 | 9,337.00 | 9,337.00 | 3.25% | 357,200 |
| Dec 11, 2025 | 9,230.00 | 9,273.00 | 8,994.00 | 9,043.00 | 9,043.00 | -1.69% | 253,900 |
| Dec 10, 2025 | 9,087.00 | 9,245.00 | 9,049.00 | 9,198.00 | 9,198.00 | 1.64% | 277,500 |
| Dec 9, 2025 | 9,210.00 | 9,218.00 | 9,005.00 | 9,050.00 | 9,050.00 | -1.71% | 278,300 |
| Dec 8, 2025 | 9,220.00 | 9,295.00 | 9,165.00 | 9,207.00 | 9,207.00 | 0.14% | 258,400 |
| Dec 5, 2025 | 9,093.00 | 9,236.00 | 8,990.00 | 9,194.00 | 9,194.00 | 0.82% | 348,900 |
| Dec 4, 2025 | 9,150.00 | 9,257.00 | 9,082.00 | 9,119.00 | 9,119.00 | -1.01% | 528,300 |
| Dec 3, 2025 | 9,245.00 | 9,307.00 | 9,144.00 | 9,212.00 | 9,212.00 | -1.33% | 355,500 |
| Dec 2, 2025 | 9,205.00 | 9,379.00 | 9,140.00 | 9,336.00 | 9,336.00 | 1.42% | 440,200 |
| Dec 1, 2025 | 9,352.00 | 9,434.00 | 9,173.00 | 9,205.00 | 9,205.00 | -2.14% | 370,300 |
| Nov 28, 2025 | 9,304.00 | 9,444.00 | 9,216.00 | 9,406.00 | 9,406.00 | 0.49% | 505,500 |
| Nov 27, 2025 | 9,345.00 | 9,407.00 | 9,220.00 | 9,360.00 | 9,360.00 | 0.63% | 467,900 |
| Nov 26, 2025 | 9,102.00 | 9,318.00 | 9,081.00 | 9,301.00 | 9,301.00 | 2.63% | 518,400 |
| Nov 25, 2025 | 8,781.00 | 9,078.00 | 8,743.00 | 9,063.00 | 9,063.00 | 2.69% | 636,800 |
| Nov 21, 2025 | 8,540.00 | 8,826.00 | 8,540.00 | 8,826.00 | 8,826.00 | 3.39% | 991,700 |
| Nov 20, 2025 | 8,639.00 | 8,639.00 | 8,531.00 | 8,537.00 | 8,537.00 | -0.55% | 382,100 |
| Nov 19, 2025 | 8,709.00 | 8,749.00 | 8,584.00 | 8,584.00 | 8,584.00 | -0.77% | 462,100 |
| Nov 18, 2025 | 8,738.00 | 8,796.00 | 8,632.00 | 8,651.00 | 8,651.00 | -1.88% | 508,300 |
| Nov 17, 2025 | 8,880.00 | 8,928.00 | 8,729.00 | 8,817.00 | 8,817.00 | -1.71% | 622,700 |
| Nov 14, 2025 | 9,150.00 | 9,176.00 | 8,891.00 | 8,970.00 | 8,970.00 | -2.34% | 628,900 |
| Nov 13, 2025 | 9,223.00 | 9,289.00 | 9,135.00 | 9,185.00 | 9,185.00 | -0.79% | 646,300 |
| Nov 12, 2025 | 9,290.00 | 9,368.00 | 9,090.00 | 9,258.00 | 9,258.00 | -2.22% | 770,500 |
| Nov 11, 2025 | 9,494.00 | 9,496.00 | 9,353.00 | 9,468.00 | 9,468.00 | -0.29% | 447,400 |
| Nov 10, 2025 | 9,470.00 | 9,510.00 | 9,312.00 | 9,496.00 | 9,496.00 | 1.89% | 478,200 |
| Nov 7, 2025 | 9,240.00 | 9,380.00 | 9,240.00 | 9,320.00 | 9,320.00 | 1.06% | 393,700 |
| Nov 6, 2025 | 9,355.00 | 9,424.00 | 9,154.00 | 9,222.00 | 9,222.00 | -2.37% | 677,100 |
| Nov 5, 2025 | 9,428.00 | 9,542.00 | 9,277.00 | 9,446.00 | 9,446.00 | -0.35% | 434,200 |
| Nov 4, 2025 | 9,513.00 | 9,581.00 | 9,446.00 | 9,479.00 | 9,479.00 | -1.31% | 420,200 |
| Oct 31, 2025 | 9,610.00 | 9,680.00 | 9,564.00 | 9,605.00 | 9,605.00 | 0.42% | 389,200 |
| Oct 30, 2025 | 9,398.00 | 9,565.00 | 9,270.00 | 9,565.00 | 9,565.00 | 1.50% | 1,470,800 |
| Oct 29, 2025 | 9,588.00 | 9,662.00 | 9,424.00 | 9,424.00 | 9,424.00 | -1.65% | 431,600 |
| Oct 28, 2025 | 9,715.00 | 9,760.00 | 9,575.00 | 9,582.00 | 9,582.00 | -1.54% | 364,600 |
| Oct 27, 2025 | 9,890.00 | 9,911.00 | 9,732.00 | 9,732.00 | 9,732.00 | -1.83% | 561,800 |
| Oct 24, 2025 | 9,968.00 | 10,055.00 | 9,890.00 | 9,913.00 | 9,913.00 | -0.72% | 329,300 |
| Oct 23, 2025 | 9,933.00 | 9,997.00 | 9,882.00 | 9,985.00 | 9,985.00 | 0.13% | 291,400 |
| Oct 22, 2025 | 9,975.00 | 10,070.00 | 9,933.00 | 9,972.00 | 9,972.00 | 0.17% | 298,500 |
| Oct 21, 2025 | 9,905.00 | 10,060.00 | 9,879.00 | 9,955.00 | 9,955.00 | 0.40% | 340,000 |
| Oct 20, 2025 | 10,155.00 | 10,195.00 | 9,910.00 | 9,915.00 | 9,915.00 | -2.27% | 428,300 |
| Oct 17, 2025 | 10,025.00 | 10,245.00 | 10,025.00 | 10,145.00 | 10,145.00 | 0.55% | 292,900 |
| Oct 16, 2025 | 10,300.00 | 10,385.00 | 10,040.00 | 10,090.00 | 10,090.00 | -1.90% | 295,900 |
| Oct 15, 2025 | 10,000.00 | 10,345.00 | 10,000.00 | 10,285.00 | 10,285.00 | 2.85% | 441,900 |
| Oct 14, 2025 | 10,000.00 | 10,095.00 | 9,927.00 | 10,000.00 | 10,000.00 | -0.99% | 463,700 |
| Oct 10, 2025 | 10,005.00 | 10,160.00 | 9,995.00 | 10,100.00 | 10,100.00 | -0.10% | 366,900 |
| Oct 9, 2025 | 10,030.00 | 10,115.00 | 10,005.00 | 10,110.00 | 10,110.00 | -0.34% | 361,900 |
| Oct 8, 2025 | 10,120.00 | 10,235.00 | 10,085.00 | 10,145.00 | 10,145.00 | 1.50% | 481,000 |