Zensho Holdings Co., Ltd. (TYO:7550)
Japan
· Delayed Price · Currency is JPY 8,395.00
+153.00 (1.86%)
Apr 28, 2026, 3:30 PM JST
Zensho Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,344.00 | 8,453.00 | 8,291.00 | 8,395.00 | 8,395.00 | 1.86% | 629,500 |
| Apr 27, 2026 | 8,089.00 | 8,308.00 | 8,037.00 | 8,242.00 | 8,242.00 | 2.56% | 432,600 |
| Apr 24, 2026 | 8,124.00 | 8,134.00 | 7,985.00 | 8,036.00 | 8,036.00 | -1.83% | 446,700 |
| Apr 23, 2026 | 8,200.00 | 8,250.00 | 8,120.00 | 8,186.00 | 8,186.00 | -0.45% | 571,200 |
| Apr 22, 2026 | 8,388.00 | 8,390.00 | 8,222.00 | 8,223.00 | 8,223.00 | -2.77% | 552,300 |
| Apr 21, 2026 | 8,500.00 | 8,533.00 | 8,395.00 | 8,457.00 | 8,457.00 | -0.63% | 395,700 |
| Apr 20, 2026 | 8,549.00 | 8,570.00 | 8,476.00 | 8,511.00 | 8,511.00 | 0.02% | 407,800 |
| Apr 17, 2026 | 8,700.00 | 8,750.00 | 8,503.00 | 8,509.00 | 8,509.00 | -2.42% | 474,200 |
| Apr 16, 2026 | 8,639.00 | 8,726.00 | 8,588.00 | 8,720.00 | 8,720.00 | 1.96% | 467,700 |
| Apr 15, 2026 | 8,636.00 | 8,640.00 | 8,505.00 | 8,552.00 | 8,552.00 | 0.07% | 391,200 |
| Apr 14, 2026 | 8,650.00 | 8,728.00 | 8,534.00 | 8,546.00 | 8,546.00 | -0.31% | 399,000 |
| Apr 13, 2026 | 8,801.00 | 8,866.00 | 8,569.00 | 8,573.00 | 8,573.00 | -2.59% | 508,000 |
| Apr 10, 2026 | 8,873.00 | 8,897.00 | 8,715.00 | 8,801.00 | 8,801.00 | -0.84% | 579,700 |
| Apr 9, 2026 | 9,473.00 | 9,473.00 | 8,876.00 | 8,876.00 | 8,876.00 | -6.07% | 760,600 |
| Apr 8, 2026 | 9,239.00 | 9,465.00 | 9,137.00 | 9,450.00 | 9,450.00 | 4.30% | 669,300 |
| Apr 7, 2026 | 9,446.00 | 9,451.00 | 8,989.00 | 9,060.00 | 9,060.00 | -3.11% | 1,205,000 |
| Apr 6, 2026 | 9,555.00 | 9,570.00 | 9,351.00 | 9,351.00 | 9,351.00 | -1.95% | 260,300 |
| Apr 3, 2026 | 9,436.00 | 9,546.00 | 9,366.00 | 9,537.00 | 9,537.00 | 0.58% | 217,900 |
| Apr 2, 2026 | 9,480.00 | 9,615.00 | 9,429.00 | 9,482.00 | 9,482.00 | 0.02% | 345,100 |
| Apr 1, 2026 | 9,309.00 | 9,480.00 | 9,220.00 | 9,480.00 | 9,480.00 | 3.29% | 419,900 |
| Mar 31, 2026 | 9,318.00 | 9,328.00 | 9,140.00 | 9,178.00 | 9,178.00 | -1.04% | 402,700 |
| Mar 30, 2026 | 9,309.00 | 9,336.00 | 9,164.00 | 9,274.00 | 9,274.00 | -3.40% | 670,600 |
| Mar 27, 2026 | 9,487.00 | 9,642.00 | 9,437.00 | 9,600.00 | 9,565.00 | 1.53% | 1,003,500 |
| Mar 26, 2026 | 9,458.00 | 9,530.00 | 9,406.00 | 9,455.00 | 9,420.53 | 0.04% | 519,400 |
| Mar 25, 2026 | 9,467.00 | 9,548.00 | 9,451.00 | 9,451.00 | 9,416.54 | 0.06% | 410,100 |
| Mar 24, 2026 | 9,386.00 | 9,460.00 | 9,361.00 | 9,445.00 | 9,410.57 | 2.58% | 338,100 |
| Mar 23, 2026 | 9,187.00 | 9,304.00 | 9,155.00 | 9,207.00 | 9,173.43 | -0.62% | 408,300 |
| Mar 19, 2026 | 9,429.00 | 9,532.00 | 9,264.00 | 9,264.00 | 9,230.23 | -1.93% | 612,800 |
| Mar 18, 2026 | 9,300.00 | 9,478.00 | 9,300.00 | 9,446.00 | 9,411.56 | 1.50% | 310,900 |
| Mar 17, 2026 | 9,347.00 | 9,504.00 | 9,301.00 | 9,306.00 | 9,272.07 | 0.41% | 346,900 |
| Mar 16, 2026 | 9,512.00 | 9,526.00 | 9,268.00 | 9,268.00 | 9,234.21 | -3.04% | 417,300 |
| Mar 13, 2026 | 9,548.00 | 9,710.00 | 9,509.00 | 9,559.00 | 9,524.15 | -0.93% | 376,700 |
| Mar 12, 2026 | 9,626.00 | 9,720.00 | 9,570.00 | 9,649.00 | 9,613.82 | 0.28% | 356,200 |
| Mar 11, 2026 | 9,588.00 | 9,760.00 | 9,570.00 | 9,622.00 | 9,586.92 | 0.02% | 310,900 |
| Mar 10, 2026 | 9,840.00 | 9,867.00 | 9,620.00 | 9,620.00 | 9,584.93 | -1.77% | 384,400 |
| Mar 9, 2026 | 9,573.00 | 9,850.00 | 9,542.00 | 9,793.00 | 9,757.30 | -0.39% | 471,300 |
| Mar 6, 2026 | 9,671.00 | 9,842.00 | 9,460.00 | 9,831.00 | 9,795.16 | 0.50% | 376,100 |
| Mar 5, 2026 | 9,979.00 | 10,070.00 | 9,777.00 | 9,782.00 | 9,746.34 | -0.79% | 427,300 |
| Mar 4, 2026 | 9,633.00 | 9,896.00 | 9,578.00 | 9,860.00 | 9,824.05 | 1.49% | 419,800 |
| Mar 3, 2026 | 9,800.00 | 9,801.00 | 9,660.00 | 9,715.00 | 9,679.58 | -1.83% | 333,200 |
| Mar 2, 2026 | 9,751.00 | 10,010.00 | 9,750.00 | 9,896.00 | 9,859.92 | -0.33% | 397,600 |
| Feb 27, 2026 | 9,816.00 | 9,967.00 | 9,786.00 | 9,929.00 | 9,892.80 | 1.68% | 433,500 |
| Feb 26, 2026 | 10,000.00 | 10,020.00 | 9,742.00 | 9,765.00 | 9,729.40 | -1.96% | 386,300 |
| Feb 25, 2026 | 9,925.00 | 9,960.00 | 9,818.00 | 9,960.00 | 9,923.69 | 0.78% | 348,300 |
| Feb 24, 2026 | 9,823.00 | 9,960.00 | 9,800.00 | 9,883.00 | 9,846.97 | 0.21% | 328,300 |
| Feb 20, 2026 | 10,005.00 | 10,085.00 | 9,800.00 | 9,862.00 | 9,826.04 | -0.60% | 499,000 |
| Feb 19, 2026 | 10,050.00 | 10,325.00 | 9,909.00 | 9,922.00 | 9,885.83 | 2.11% | 919,100 |
| Feb 18, 2026 | 9,597.00 | 9,883.00 | 9,572.00 | 9,717.00 | 9,681.57 | 2.23% | 509,700 |
| Feb 17, 2026 | 9,595.00 | 9,618.00 | 9,407.00 | 9,505.00 | 9,470.35 | -0.91% | 409,400 |
| Feb 16, 2026 | 9,710.00 | 9,761.00 | 9,574.00 | 9,592.00 | 9,557.03 | -1.16% | 445,900 |
| Feb 13, 2026 | 9,557.00 | 9,858.00 | 9,470.00 | 9,705.00 | 9,669.62 | 2.81% | 1,307,300 |
| Feb 12, 2026 | 9,430.00 | 9,507.00 | 9,223.00 | 9,440.00 | 9,405.58 | 0.08% | 772,800 |
| Feb 10, 2026 | 9,045.00 | 9,488.00 | 9,003.00 | 9,432.00 | 9,397.61 | 4.31% | 704,200 |
| Feb 9, 2026 | 9,061.00 | 9,107.00 | 8,967.00 | 9,042.00 | 9,009.03 | 0.34% | 466,300 |
| Feb 6, 2026 | 8,813.00 | 9,013.00 | 8,801.00 | 9,011.00 | 8,978.15 | 2.75% | 687,200 |
| Feb 5, 2026 | 8,699.00 | 8,797.00 | 8,653.00 | 8,770.00 | 8,738.03 | 2.59% | 454,400 |
| Feb 4, 2026 | 8,507.00 | 8,583.00 | 8,448.00 | 8,549.00 | 8,517.83 | -0.45% | 339,000 |
| Feb 3, 2026 | 8,600.00 | 8,670.00 | 8,555.00 | 8,588.00 | 8,556.69 | -0.05% | 376,200 |
| Feb 2, 2026 | 8,465.00 | 8,593.00 | 8,452.00 | 8,592.00 | 8,560.68 | 2.57% | 462,100 |
| Jan 30, 2026 | 8,260.00 | 8,427.00 | 8,188.00 | 8,377.00 | 8,346.46 | 1.84% | 358,500 |
| Jan 29, 2026 | 8,205.00 | 8,261.00 | 8,150.00 | 8,226.00 | 8,196.01 | -0.69% | 378,400 |
| Jan 28, 2026 | 8,355.00 | 8,355.00 | 8,221.00 | 8,283.00 | 8,252.80 | -1.66% | 359,500 |
| Jan 27, 2026 | 8,550.00 | 8,552.00 | 8,423.00 | 8,423.00 | 8,392.29 | -1.47% | 336,300 |
| Jan 26, 2026 | 8,527.00 | 8,590.00 | 8,445.00 | 8,549.00 | 8,517.83 | 0.05% | 426,300 |
| Jan 23, 2026 | 8,585.00 | 8,657.00 | 8,540.00 | 8,545.00 | 8,513.85 | -0.51% | 280,700 |
| Jan 22, 2026 | 8,601.00 | 8,686.00 | 8,585.00 | 8,589.00 | 8,557.69 | -0.17% | 379,700 |
| Jan 21, 2026 | 8,841.00 | 8,861.00 | 8,602.00 | 8,604.00 | 8,572.63 | -2.68% | 395,400 |
| Jan 20, 2026 | 8,680.00 | 8,841.00 | 8,640.00 | 8,841.00 | 8,808.77 | 1.94% | 363,400 |
| Jan 19, 2026 | 8,528.00 | 8,782.00 | 8,508.00 | 8,673.00 | 8,641.38 | 1.08% | 426,800 |
| Jan 16, 2026 | 8,700.00 | 8,725.00 | 8,527.00 | 8,580.00 | 8,548.72 | -1.68% | 534,100 |
| Jan 15, 2026 | 8,778.00 | 8,814.00 | 8,717.00 | 8,727.00 | 8,695.18 | -0.75% | 351,600 |
| Jan 14, 2026 | 8,735.00 | 8,798.00 | 8,682.00 | 8,793.00 | 8,760.94 | 0.61% | 371,900 |
| Jan 13, 2026 | 8,808.00 | 8,826.00 | 8,740.00 | 8,740.00 | 8,708.14 | -0.09% | 475,300 |
| Jan 9, 2026 | 8,698.00 | 8,789.00 | 8,691.00 | 8,748.00 | 8,716.11 | 0.46% | 394,000 |
| Jan 8, 2026 | 8,744.00 | 8,791.00 | 8,708.00 | 8,708.00 | 8,676.25 | -1.06% | 355,500 |
| Jan 7, 2026 | 8,800.00 | 8,824.00 | 8,711.00 | 8,801.00 | 8,768.91 | -0.50% | 307,700 |
| Jan 6, 2026 | 8,915.00 | 8,948.00 | 8,788.00 | 8,845.00 | 8,812.75 | -0.74% | 558,700 |
| Jan 5, 2026 | 9,098.00 | 9,100.00 | 8,911.00 | 8,911.00 | 8,878.51 | -0.71% | 444,800 |
| Dec 30, 2025 | 9,070.00 | 9,115.00 | 8,967.00 | 8,975.00 | 8,942.28 | 0.25% | 277,700 |
| Dec 29, 2025 | 9,010.00 | 9,026.00 | 8,911.00 | 8,953.00 | 8,920.36 | -0.61% | 218,200 |
| Dec 26, 2025 | 8,906.00 | 9,028.00 | 8,906.00 | 9,008.00 | 8,975.16 | 1.41% | 325,600 |
| Dec 25, 2025 | 8,930.00 | 8,959.00 | 8,874.00 | 8,883.00 | 8,850.61 | -0.52% | 290,400 |
| Dec 24, 2025 | 9,000.00 | 9,043.00 | 8,871.00 | 8,929.00 | 8,896.45 | -0.80% | 376,500 |
| Dec 23, 2025 | 9,020.00 | 9,070.00 | 8,972.00 | 9,001.00 | 8,968.18 | -0.23% | 348,700 |
| Dec 22, 2025 | 9,200.00 | 9,222.00 | 9,022.00 | 9,022.00 | 8,989.11 | -1.70% | 390,900 |
| Dec 19, 2025 | 9,226.00 | 9,325.00 | 9,178.00 | 9,178.00 | 9,144.54 | -0.51% | 436,800 |
| Dec 18, 2025 | 9,125.00 | 9,309.00 | 9,125.00 | 9,225.00 | 9,191.37 | 1.10% | 343,100 |
| Dec 17, 2025 | 9,286.00 | 9,292.00 | 9,112.00 | 9,125.00 | 9,091.73 | -1.67% | 241,900 |
| Dec 16, 2025 | 9,347.00 | 9,366.00 | 9,228.00 | 9,280.00 | 9,246.17 | -0.72% | 282,200 |
| Dec 15, 2025 | 9,400.00 | 9,510.00 | 9,347.00 | 9,347.00 | 9,312.92 | 0.11% | 301,000 |
| Dec 12, 2025 | 9,115.00 | 9,337.00 | 9,095.00 | 9,337.00 | 9,302.96 | 3.25% | 357,200 |
| Dec 11, 2025 | 9,230.00 | 9,273.00 | 8,994.00 | 9,043.00 | 9,010.03 | -1.69% | 253,900 |
| Dec 10, 2025 | 9,087.00 | 9,245.00 | 9,049.00 | 9,198.00 | 9,164.47 | 1.64% | 277,500 |
| Dec 9, 2025 | 9,210.00 | 9,218.00 | 9,005.00 | 9,050.00 | 9,017.01 | -1.71% | 278,300 |
| Dec 8, 2025 | 9,220.00 | 9,295.00 | 9,165.00 | 9,207.00 | 9,173.43 | 0.14% | 258,400 |
| Dec 5, 2025 | 9,093.00 | 9,236.00 | 8,990.00 | 9,194.00 | 9,160.48 | 0.82% | 348,900 |
| Dec 4, 2025 | 9,150.00 | 9,257.00 | 9,082.00 | 9,119.00 | 9,085.75 | -1.01% | 528,300 |
| Dec 3, 2025 | 9,245.00 | 9,307.00 | 9,144.00 | 9,212.00 | 9,178.41 | -1.33% | 355,500 |
| Dec 2, 2025 | 9,205.00 | 9,379.00 | 9,140.00 | 9,336.00 | 9,301.96 | 1.42% | 440,200 |
| Dec 1, 2025 | 9,352.00 | 9,434.00 | 9,173.00 | 9,205.00 | 9,171.44 | -2.14% | 370,300 |