Zenrin Co., Ltd. (TYO:9474)
Japan
· Delayed Price · Currency is JPY 1,016.00
-26.00 (-2.50%)
At close: Dec 5, 2025
Zenrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,022.00 | 1,029.00 | 1,013.00 | 1,016.00 | 1,016.00 | -2.50% | 123,100 |
| Dec 4, 2025 | 1,021.00 | 1,042.00 | 1,021.00 | 1,042.00 | 1,042.00 | 2.06% | 102,000 |
| Dec 3, 2025 | 1,022.00 | 1,028.00 | 1,013.00 | 1,021.00 | 1,021.00 | -0.20% | 132,100 |
| Dec 2, 2025 | 1,046.00 | 1,046.00 | 1,019.00 | 1,023.00 | 1,023.00 | -1.45% | 93,200 |
| Dec 1, 2025 | 1,038.00 | 1,046.00 | 1,035.00 | 1,038.00 | 1,038.00 | - | 83,500 |
| Nov 28, 2025 | 1,035.00 | 1,042.00 | 1,033.00 | 1,038.00 | 1,038.00 | 0.29% | 62,700 |
| Nov 27, 2025 | 1,048.00 | 1,048.00 | 1,030.00 | 1,035.00 | 1,035.00 | -1.05% | 98,300 |
| Nov 26, 2025 | 1,037.00 | 1,048.00 | 1,037.00 | 1,046.00 | 1,046.00 | 0.87% | 59,500 |
| Nov 25, 2025 | 1,044.00 | 1,047.00 | 1,030.00 | 1,037.00 | 1,037.00 | -1.14% | 68,000 |
| Nov 21, 2025 | 1,016.00 | 1,049.00 | 1,016.00 | 1,049.00 | 1,049.00 | 2.64% | 69,100 |
| Nov 20, 2025 | 1,012.00 | 1,023.00 | 1,012.00 | 1,022.00 | 1,022.00 | 1.09% | 77,000 |
| Nov 19, 2025 | 1,004.00 | 1,017.00 | 1,003.00 | 1,011.00 | 1,011.00 | 0.90% | 50,100 |
| Nov 18, 2025 | 1,010.00 | 1,017.00 | 1,002.00 | 1,002.00 | 1,002.00 | -1.18% | 104,400 |
| Nov 17, 2025 | 1,020.00 | 1,022.00 | 1,009.00 | 1,014.00 | 1,014.00 | -0.98% | 47,400 |
| Nov 14, 2025 | 1,029.00 | 1,033.00 | 1,024.00 | 1,024.00 | 1,024.00 | -0.97% | 41,000 |
| Nov 13, 2025 | 1,039.00 | 1,040.00 | 1,030.00 | 1,034.00 | 1,034.00 | 0.10% | 35,700 |
| Nov 12, 2025 | 1,029.00 | 1,046.00 | 1,029.00 | 1,033.00 | 1,033.00 | 0.39% | 64,800 |
| Nov 11, 2025 | 1,029.00 | 1,029.00 | 1,021.00 | 1,029.00 | 1,029.00 | 0.29% | 60,100 |
| Nov 10, 2025 | 1,025.00 | 1,028.00 | 1,021.00 | 1,026.00 | 1,026.00 | 0.79% | 68,200 |
| Nov 7, 2025 | 1,003.00 | 1,018.00 | 1,003.00 | 1,018.00 | 1,018.00 | 0.69% | 55,500 |
| Nov 6, 2025 | 1,010.00 | 1,025.00 | 1,006.00 | 1,011.00 | 1,011.00 | -0.10% | 102,200 |
| Nov 5, 2025 | 1,007.00 | 1,016.00 | 998.00 | 1,012.00 | 1,012.00 | 0.60% | 117,400 |
| Nov 4, 2025 | 1,023.00 | 1,023.00 | 1,006.00 | 1,006.00 | 1,006.00 | -2.33% | 94,200 |
| Oct 31, 2025 | 1,017.00 | 1,036.00 | 1,007.00 | 1,030.00 | 1,030.00 | 1.28% | 143,300 |
| Oct 30, 2025 | 1,019.00 | 1,024.00 | 993.00 | 1,017.00 | 1,017.00 | -0.78% | 522,400 |
| Oct 29, 2025 | 1,046.00 | 1,080.00 | 1,012.00 | 1,025.00 | 1,025.00 | -1.91% | 354,200 |
| Oct 28, 2025 | 1,067.00 | 1,067.00 | 1,038.00 | 1,045.00 | 1,045.00 | -2.61% | 122,400 |
| Oct 27, 2025 | 1,070.00 | 1,076.00 | 1,066.00 | 1,073.00 | 1,073.00 | 0.09% | 55,100 |
| Oct 24, 2025 | 1,078.00 | 1,078.00 | 1,066.00 | 1,072.00 | 1,072.00 | -0.37% | 71,700 |
| Oct 23, 2025 | 1,054.00 | 1,079.00 | 1,052.00 | 1,076.00 | 1,076.00 | 1.13% | 72,500 |
| Oct 22, 2025 | 1,054.00 | 1,071.00 | 1,051.00 | 1,064.00 | 1,064.00 | 1.24% | 95,900 |
| Oct 21, 2025 | 1,059.00 | 1,061.00 | 1,050.00 | 1,051.00 | 1,051.00 | -0.85% | 52,300 |
| Oct 20, 2025 | 1,050.00 | 1,063.00 | 1,047.00 | 1,060.00 | 1,060.00 | 2.02% | 69,600 |
| Oct 17, 2025 | 1,038.00 | 1,044.00 | 1,030.00 | 1,039.00 | 1,039.00 | -0.38% | 54,900 |
| Oct 16, 2025 | 1,048.00 | 1,052.00 | 1,039.00 | 1,043.00 | 1,043.00 | -0.57% | 67,400 |
| Oct 15, 2025 | 1,041.00 | 1,052.00 | 1,038.00 | 1,049.00 | 1,049.00 | 1.55% | 74,000 |
| Oct 14, 2025 | 1,029.00 | 1,040.00 | 1,023.00 | 1,033.00 | 1,033.00 | -0.39% | 152,900 |
| Oct 10, 2025 | 1,040.00 | 1,040.00 | 1,033.00 | 1,037.00 | 1,037.00 | -1.52% | 84,500 |
| Oct 9, 2025 | 1,056.00 | 1,056.00 | 1,045.00 | 1,053.00 | 1,053.00 | 0.38% | 57,700 |
| Oct 8, 2025 | 1,046.00 | 1,060.00 | 1,044.00 | 1,049.00 | 1,049.00 | 0.29% | 54,800 |
| Oct 7, 2025 | 1,060.00 | 1,060.00 | 1,045.00 | 1,046.00 | 1,046.00 | -1.60% | 72,600 |
| Oct 6, 2025 | 1,066.00 | 1,067.00 | 1,055.00 | 1,063.00 | 1,063.00 | 1.14% | 80,400 |
| Oct 3, 2025 | 1,021.00 | 1,057.00 | 1,021.00 | 1,051.00 | 1,051.00 | 3.04% | 123,300 |
| Oct 2, 2025 | 1,045.00 | 1,049.00 | 1,018.00 | 1,020.00 | 1,020.00 | -2.49% | 134,000 |
| Oct 1, 2025 | 1,069.00 | 1,069.00 | 1,043.00 | 1,046.00 | 1,046.00 | -2.43% | 123,000 |
| Sep 30, 2025 | 1,079.00 | 1,079.00 | 1,061.00 | 1,072.00 | 1,072.00 | -1.02% | 84,400 |
| Sep 29, 2025 | 1,089.00 | 1,094.00 | 1,078.00 | 1,083.00 | 1,083.00 | -2.78% | 73,900 |
| Sep 26, 2025 | 1,101.00 | 1,114.00 | 1,097.00 | 1,114.00 | 1,093.00 | 0.81% | 101,800 |
| Sep 25, 2025 | 1,115.00 | 1,115.00 | 1,101.00 | 1,105.00 | 1,084.17 | -0.90% | 70,100 |
| Sep 24, 2025 | 1,109.00 | 1,118.00 | 1,102.00 | 1,115.00 | 1,093.98 | 0.72% | 74,100 |
| Sep 22, 2025 | 1,100.00 | 1,115.00 | 1,095.00 | 1,107.00 | 1,086.13 | 1.10% | 63,900 |
| Sep 19, 2025 | 1,092.00 | 1,102.00 | 1,086.00 | 1,095.00 | 1,074.36 | 0.64% | 109,600 |
| Sep 18, 2025 | 1,098.00 | 1,098.00 | 1,088.00 | 1,088.00 | 1,067.49 | -0.55% | 54,200 |
| Sep 17, 2025 | 1,100.00 | 1,100.00 | 1,088.00 | 1,094.00 | 1,073.38 | -0.91% | 54,800 |
| Sep 16, 2025 | 1,101.00 | 1,107.00 | 1,093.00 | 1,104.00 | 1,083.19 | 0.27% | 78,000 |
| Sep 12, 2025 | 1,100.00 | 1,105.00 | 1,094.00 | 1,101.00 | 1,080.25 | 0.92% | 86,100 |
| Sep 11, 2025 | 1,104.00 | 1,105.00 | 1,088.00 | 1,091.00 | 1,070.43 | -1.71% | 86,300 |
| Sep 10, 2025 | 1,104.00 | 1,110.00 | 1,101.00 | 1,110.00 | 1,089.08 | 0.45% | 55,900 |
| Sep 9, 2025 | 1,129.00 | 1,132.00 | 1,105.00 | 1,105.00 | 1,084.17 | -1.78% | 97,400 |
| Sep 8, 2025 | 1,119.00 | 1,125.00 | 1,109.00 | 1,125.00 | 1,103.79 | 1.90% | 135,100 |
| Sep 5, 2025 | 1,113.00 | 1,129.00 | 1,090.00 | 1,104.00 | 1,083.19 | 0.73% | 549,400 |
| Sep 4, 2025 | 1,085.00 | 1,096.00 | 1,071.00 | 1,096.00 | 1,075.34 | 2.05% | 155,200 |
| Sep 3, 2025 | 1,056.00 | 1,089.00 | 1,056.00 | 1,074.00 | 1,053.75 | 1.70% | 211,400 |
| Sep 2, 2025 | 1,051.00 | 1,061.00 | 1,051.00 | 1,056.00 | 1,036.09 | 0.67% | 74,100 |
| Sep 1, 2025 | 1,042.00 | 1,056.00 | 1,040.00 | 1,049.00 | 1,029.23 | - | 86,000 |
| Aug 29, 2025 | 1,053.00 | 1,055.00 | 1,045.00 | 1,049.00 | 1,029.23 | -0.85% | 96,700 |
| Aug 28, 2025 | 1,059.00 | 1,067.00 | 1,054.00 | 1,058.00 | 1,038.06 | -0.38% | 83,400 |
| Aug 27, 2025 | 1,056.00 | 1,062.00 | 1,054.00 | 1,062.00 | 1,041.98 | 0.19% | 63,700 |
| Aug 26, 2025 | 1,066.00 | 1,068.00 | 1,058.00 | 1,060.00 | 1,040.02 | -1.30% | 99,300 |
| Aug 25, 2025 | 1,088.00 | 1,088.00 | 1,068.00 | 1,074.00 | 1,053.75 | -0.92% | 75,200 |
| Aug 22, 2025 | 1,084.00 | 1,088.00 | 1,080.00 | 1,084.00 | 1,063.57 | -0.18% | 61,400 |
| Aug 21, 2025 | 1,088.00 | 1,089.00 | 1,080.00 | 1,086.00 | 1,065.53 | -0.18% | 50,500 |
| Aug 20, 2025 | 1,087.00 | 1,094.00 | 1,080.00 | 1,088.00 | 1,067.49 | - | 65,100 |
| Aug 19, 2025 | 1,076.00 | 1,088.00 | 1,075.00 | 1,088.00 | 1,067.49 | 1.02% | 48,000 |
| Aug 18, 2025 | 1,070.00 | 1,080.00 | 1,067.00 | 1,077.00 | 1,056.70 | 0.47% | 73,300 |
| Aug 15, 2025 | 1,075.00 | 1,075.00 | 1,058.00 | 1,072.00 | 1,051.79 | - | 85,500 |
| Aug 14, 2025 | 1,080.00 | 1,082.00 | 1,066.00 | 1,072.00 | 1,051.79 | -1.56% | 82,700 |
| Aug 13, 2025 | 1,086.00 | 1,097.00 | 1,080.00 | 1,089.00 | 1,068.47 | -0.27% | 73,400 |
| Aug 12, 2025 | 1,095.00 | 1,100.00 | 1,087.00 | 1,092.00 | 1,071.41 | -0.27% | 74,200 |
| Aug 8, 2025 | 1,095.00 | 1,098.00 | 1,086.00 | 1,095.00 | 1,074.36 | 0.18% | 75,700 |
| Aug 7, 2025 | 1,094.00 | 1,106.00 | 1,089.00 | 1,093.00 | 1,072.40 | - | 103,300 |
| Aug 6, 2025 | 1,077.00 | 1,102.00 | 1,073.00 | 1,093.00 | 1,072.40 | 1.86% | 126,400 |
| Aug 5, 2025 | 1,080.00 | 1,081.00 | 1,071.00 | 1,073.00 | 1,052.77 | -0.09% | 62,500 |
| Aug 4, 2025 | 1,079.00 | 1,080.00 | 1,063.00 | 1,074.00 | 1,053.75 | -2.10% | 116,400 |
| Aug 1, 2025 | 1,119.00 | 1,120.00 | 1,088.00 | 1,097.00 | 1,076.32 | -0.99% | 127,500 |
| Jul 31, 2025 | 1,090.00 | 1,120.00 | 1,085.00 | 1,108.00 | 1,087.11 | 1.65% | 285,600 |
| Jul 30, 2025 | 1,105.00 | 1,136.00 | 1,087.00 | 1,090.00 | 1,069.45 | 4.01% | 521,100 |
| Jul 29, 2025 | 1,044.00 | 1,048.00 | 1,035.00 | 1,048.00 | 1,028.24 | 0.29% | 260,800 |
| Jul 28, 2025 | 1,041.00 | 1,052.00 | 1,036.00 | 1,045.00 | 1,025.30 | 0.38% | 125,600 |
| Jul 25, 2025 | 1,055.00 | 1,064.00 | 1,037.00 | 1,041.00 | 1,021.38 | -0.57% | 190,900 |
| Jul 24, 2025 | 1,038.00 | 1,049.00 | 1,031.00 | 1,047.00 | 1,027.26 | 0.96% | 101,100 |
| Jul 23, 2025 | 1,028.00 | 1,047.00 | 1,022.00 | 1,037.00 | 1,017.45 | 1.77% | 156,900 |
| Jul 22, 2025 | 1,026.00 | 1,031.00 | 1,019.00 | 1,019.00 | 999.79 | -0.68% | 114,100 |
| Jul 18, 2025 | 1,040.00 | 1,040.00 | 1,021.00 | 1,026.00 | 1,006.66 | -0.77% | 176,100 |
| Jul 17, 2025 | 1,007.00 | 1,040.00 | 1,003.00 | 1,034.00 | 1,014.51 | 1.77% | 223,900 |
| Jul 16, 2025 | 1,020.00 | 1,022.00 | 1,013.00 | 1,016.00 | 996.85 | -0.49% | 149,900 |
| Jul 15, 2025 | 1,049.00 | 1,050.00 | 1,016.00 | 1,021.00 | 1,001.75 | -2.11% | 149,700 |
| Jul 14, 2025 | 1,030.00 | 1,044.00 | 1,029.00 | 1,043.00 | 1,023.34 | 0.97% | 135,300 |
| Jul 11, 2025 | 1,036.00 | 1,044.00 | 1,029.00 | 1,033.00 | 1,013.53 | - | 187,600 |
| Jul 10, 2025 | 1,037.00 | 1,039.00 | 1,030.00 | 1,033.00 | 1,013.53 | -0.39% | 150,700 |