Zenrin Co., Ltd. (TYO:9474)
Japan
· Delayed Price · Currency is JPY 879.00
-1.00 (-0.11%)
Apr 28, 2026, 3:30 PM JST
Zenrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 887.00 | 889.00 | 873.00 | 879.00 | 879.00 | -0.11% | 555,000 |
| Apr 27, 2026 | 959.00 | 983.00 | 875.00 | 880.00 | 880.00 | -8.71% | 1,255,400 |
| Apr 24, 2026 | 985.00 | 986.00 | 962.00 | 964.00 | 964.00 | -2.53% | 229,300 |
| Apr 23, 2026 | 975.00 | 989.00 | 975.00 | 989.00 | 989.00 | 1.23% | 195,600 |
| Apr 22, 2026 | 978.00 | 980.00 | 974.00 | 977.00 | 977.00 | -0.10% | 83,200 |
| Apr 21, 2026 | 985.00 | 989.00 | 978.00 | 978.00 | 978.00 | -0.51% | 61,200 |
| Apr 20, 2026 | 989.00 | 991.00 | 978.00 | 983.00 | 983.00 | -0.10% | 86,800 |
| Apr 17, 2026 | 984.00 | 988.00 | 983.00 | 984.00 | 984.00 | 0.31% | 82,200 |
| Apr 16, 2026 | 988.00 | 991.00 | 980.00 | 981.00 | 981.00 | -0.30% | 108,300 |
| Apr 15, 2026 | 975.00 | 985.00 | 975.00 | 984.00 | 984.00 | 1.13% | 111,100 |
| Apr 14, 2026 | 980.00 | 984.00 | 972.00 | 973.00 | 973.00 | -0.51% | 162,800 |
| Apr 13, 2026 | 983.00 | 986.00 | 972.00 | 978.00 | 978.00 | -0.91% | 221,300 |
| Apr 10, 2026 | 994.00 | 999.00 | 984.00 | 987.00 | 987.00 | -1.10% | 160,300 |
| Apr 9, 2026 | 999.00 | 1,005.00 | 998.00 | 998.00 | 998.00 | -0.50% | 118,100 |
| Apr 8, 2026 | 990.00 | 1,003.00 | 990.00 | 1,003.00 | 1,003.00 | 1.83% | 168,800 |
| Apr 7, 2026 | 982.00 | 990.00 | 979.00 | 985.00 | 985.00 | 0.51% | 138,300 |
| Apr 6, 2026 | 982.00 | 988.00 | 976.00 | 980.00 | 980.00 | -0.51% | 131,400 |
| Apr 3, 2026 | 988.00 | 993.00 | 984.00 | 985.00 | 985.00 | 0.20% | 131,800 |
| Apr 2, 2026 | 987.00 | 998.00 | 980.00 | 983.00 | 983.00 | -1.01% | 143,500 |
| Apr 1, 2026 | 999.00 | 1,001.00 | 986.00 | 993.00 | 993.00 | 0.30% | 127,600 |
| Mar 31, 2026 | 991.00 | 993.00 | 980.00 | 990.00 | 990.00 | 1.43% | 153,500 |
| Mar 30, 2026 | 977.00 | 977.00 | 967.00 | 976.00 | 976.00 | -3.37% | 239,300 |
| Mar 27, 2026 | 1,010.00 | 1,015.00 | 1,005.00 | 1,010.00 | 989.00 | 0.50% | 151,500 |
| Mar 26, 2026 | 1,005.00 | 1,008.00 | 998.00 | 1,005.00 | 984.10 | -0.50% | 90,500 |
| Mar 25, 2026 | 1,002.00 | 1,010.00 | 1,000.00 | 1,010.00 | 989.00 | 1.71% | 124,600 |
| Mar 24, 2026 | 992.00 | 995.00 | 986.00 | 993.00 | 972.35 | 1.64% | 153,200 |
| Mar 23, 2026 | 990.00 | 990.00 | 977.00 | 977.00 | 956.69 | -2.30% | 254,300 |
| Mar 19, 2026 | 1,004.00 | 1,009.00 | 998.00 | 1,000.00 | 979.21 | -1.48% | 146,000 |
| Mar 18, 2026 | 1,008.00 | 1,015.00 | 1,007.00 | 1,015.00 | 993.90 | 1.10% | 76,200 |
| Mar 17, 2026 | 1,005.00 | 1,011.00 | 1,004.00 | 1,004.00 | 983.12 | 0.10% | 65,100 |
| Mar 16, 2026 | 1,001.00 | 1,010.00 | 1,001.00 | 1,003.00 | 982.15 | -0.20% | 97,400 |
| Mar 13, 2026 | 998.00 | 1,006.00 | 998.00 | 1,005.00 | 984.10 | 0.40% | 120,400 |
| Mar 12, 2026 | 1,010.00 | 1,010.00 | 997.00 | 1,001.00 | 980.19 | -1.28% | 132,000 |
| Mar 11, 2026 | 1,010.00 | 1,018.00 | 1,010.00 | 1,014.00 | 992.92 | 0.30% | 115,500 |
| Mar 10, 2026 | 1,017.00 | 1,017.00 | 1,006.00 | 1,011.00 | 989.98 | 0.50% | 110,500 |
| Mar 9, 2026 | 999.00 | 1,006.00 | 988.00 | 1,006.00 | 985.08 | -0.89% | 225,600 |
| Mar 6, 2026 | 1,002.00 | 1,015.00 | 999.00 | 1,015.00 | 993.90 | 0.59% | 95,100 |
| Mar 5, 2026 | 1,011.00 | 1,018.00 | 1,005.00 | 1,009.00 | 988.02 | 1.31% | 215,800 |
| Mar 4, 2026 | 1,000.00 | 1,002.00 | 985.00 | 996.00 | 975.29 | -0.70% | 430,600 |
| Mar 3, 2026 | 1,011.00 | 1,015.00 | 1,002.00 | 1,003.00 | 982.15 | -0.79% | 213,700 |
| Mar 2, 2026 | 1,023.00 | 1,024.00 | 1,010.00 | 1,011.00 | 989.98 | -1.94% | 254,100 |
| Feb 27, 2026 | 1,027.00 | 1,031.00 | 1,023.00 | 1,031.00 | 1,009.56 | 0.68% | 105,800 |
| Feb 26, 2026 | 1,016.00 | 1,026.00 | 1,014.00 | 1,024.00 | 1,002.71 | 0.89% | 129,900 |
| Feb 25, 2026 | 1,020.00 | 1,023.00 | 1,015.00 | 1,015.00 | 993.90 | -0.20% | 158,000 |
| Feb 24, 2026 | 1,014.00 | 1,023.00 | 1,009.00 | 1,017.00 | 995.85 | 0.30% | 143,900 |
| Feb 20, 2026 | 1,017.00 | 1,017.00 | 1,008.00 | 1,014.00 | 992.92 | -0.29% | 122,800 |
| Feb 19, 2026 | 1,016.00 | 1,022.00 | 1,008.00 | 1,017.00 | 995.85 | 0.49% | 132,100 |
| Feb 18, 2026 | 1,015.00 | 1,015.00 | 1,002.00 | 1,012.00 | 990.96 | 0.40% | 209,600 |
| Feb 17, 2026 | 1,017.00 | 1,017.00 | 1,006.00 | 1,008.00 | 987.04 | -0.59% | 171,600 |
| Feb 16, 2026 | 1,011.00 | 1,017.00 | 1,009.00 | 1,014.00 | 992.92 | 0.30% | 136,900 |
| Feb 13, 2026 | 1,023.00 | 1,024.00 | 1,009.00 | 1,011.00 | 989.98 | -0.79% | 155,600 |
| Feb 12, 2026 | 1,029.00 | 1,030.00 | 1,019.00 | 1,019.00 | 997.81 | -0.49% | 147,900 |
| Feb 10, 2026 | 1,018.00 | 1,027.00 | 1,013.00 | 1,024.00 | 1,002.71 | 1.19% | 167,400 |
| Feb 9, 2026 | 1,024.00 | 1,024.00 | 1,010.00 | 1,012.00 | 990.96 | 0.30% | 192,500 |
| Feb 6, 2026 | 1,018.00 | 1,018.00 | 1,005.00 | 1,009.00 | 988.02 | -0.39% | 219,200 |
| Feb 5, 2026 | 1,016.00 | 1,022.00 | 1,011.00 | 1,013.00 | 991.94 | 0.40% | 153,600 |
| Feb 4, 2026 | 1,016.00 | 1,018.00 | 1,005.00 | 1,009.00 | 988.02 | 0.20% | 185,900 |
| Feb 3, 2026 | 1,017.00 | 1,018.00 | 1,005.00 | 1,007.00 | 986.06 | -0.79% | 202,800 |
| Feb 2, 2026 | 1,025.00 | 1,033.00 | 1,008.00 | 1,015.00 | 993.90 | -3.24% | 283,300 |
| Jan 30, 2026 | 1,045.00 | 1,058.00 | 1,043.00 | 1,049.00 | 1,027.19 | 0.96% | 124,400 |
| Jan 29, 2026 | 1,036.00 | 1,045.00 | 1,030.00 | 1,039.00 | 1,017.40 | -0.10% | 97,600 |
| Jan 28, 2026 | 1,046.00 | 1,047.00 | 1,036.00 | 1,040.00 | 1,018.38 | -0.95% | 92,300 |
| Jan 27, 2026 | 1,062.00 | 1,062.00 | 1,048.00 | 1,050.00 | 1,028.17 | -1.32% | 119,000 |
| Jan 26, 2026 | 1,071.00 | 1,080.00 | 1,061.00 | 1,064.00 | 1,041.88 | -1.48% | 97,200 |
| Jan 23, 2026 | 1,080.00 | 1,082.00 | 1,076.00 | 1,080.00 | 1,057.54 | 0.37% | 58,300 |
| Jan 22, 2026 | 1,070.00 | 1,079.00 | 1,068.00 | 1,076.00 | 1,053.63 | 1.51% | 62,800 |
| Jan 21, 2026 | 1,064.00 | 1,068.00 | 1,057.00 | 1,060.00 | 1,037.96 | -1.40% | 71,800 |
| Jan 20, 2026 | 1,080.00 | 1,084.00 | 1,068.00 | 1,075.00 | 1,052.65 | -0.92% | 94,200 |
| Jan 19, 2026 | 1,095.00 | 1,095.00 | 1,083.00 | 1,085.00 | 1,062.44 | -1.18% | 68,800 |
| Jan 16, 2026 | 1,092.00 | 1,098.00 | 1,083.00 | 1,098.00 | 1,075.17 | 0.55% | 62,300 |
| Jan 15, 2026 | 1,084.00 | 1,096.00 | 1,083.00 | 1,092.00 | 1,069.30 | 0.28% | 64,400 |
| Jan 14, 2026 | 1,077.00 | 1,090.00 | 1,075.00 | 1,089.00 | 1,066.36 | 0.83% | 76,400 |
| Jan 13, 2026 | 1,090.00 | 1,090.00 | 1,077.00 | 1,080.00 | 1,057.54 | 0.28% | 104,900 |
| Jan 9, 2026 | 1,079.00 | 1,083.00 | 1,068.00 | 1,077.00 | 1,054.61 | 0.75% | 77,100 |
| Jan 8, 2026 | 1,070.00 | 1,073.00 | 1,060.00 | 1,069.00 | 1,046.77 | -0.19% | 68,900 |
| Jan 7, 2026 | 1,064.00 | 1,075.00 | 1,059.00 | 1,071.00 | 1,048.73 | 0.66% | 88,800 |
| Jan 6, 2026 | 1,058.00 | 1,066.00 | 1,057.00 | 1,064.00 | 1,041.88 | 1.14% | 79,900 |
| Jan 5, 2026 | 1,054.00 | 1,060.00 | 1,042.00 | 1,052.00 | 1,030.13 | -0.09% | 138,000 |
| Dec 30, 2025 | 1,058.00 | 1,060.00 | 1,048.00 | 1,053.00 | 1,031.11 | -0.38% | 66,200 |
| Dec 29, 2025 | 1,056.00 | 1,057.00 | 1,047.00 | 1,057.00 | 1,035.02 | 0.28% | 66,700 |
| Dec 26, 2025 | 1,055.00 | 1,056.00 | 1,047.00 | 1,054.00 | 1,032.09 | 0.19% | 74,500 |
| Dec 25, 2025 | 1,061.00 | 1,061.00 | 1,047.00 | 1,052.00 | 1,030.13 | -0.09% | 129,800 |
| Dec 24, 2025 | 1,056.00 | 1,064.00 | 1,045.00 | 1,053.00 | 1,031.11 | -0.28% | 99,700 |
| Dec 23, 2025 | 1,033.00 | 1,060.00 | 1,033.00 | 1,056.00 | 1,034.04 | 1.93% | 113,600 |
| Dec 22, 2025 | 1,050.00 | 1,053.00 | 1,030.00 | 1,036.00 | 1,014.46 | -0.29% | 98,600 |
| Dec 19, 2025 | 1,038.00 | 1,045.00 | 1,034.00 | 1,039.00 | 1,017.40 | 0.10% | 97,100 |
| Dec 18, 2025 | 1,026.00 | 1,040.00 | 1,022.00 | 1,038.00 | 1,016.42 | 1.47% | 111,000 |
| Dec 17, 2025 | 1,025.00 | 1,027.00 | 1,016.00 | 1,023.00 | 1,001.73 | 0.20% | 72,900 |
| Dec 16, 2025 | 1,020.00 | 1,026.00 | 1,019.00 | 1,021.00 | 999.77 | -0.68% | 65,300 |
| Dec 15, 2025 | 1,005.00 | 1,029.00 | 1,005.00 | 1,028.00 | 1,006.63 | 2.29% | 101,900 |
| Dec 12, 2025 | 1,011.00 | 1,013.00 | 1,005.00 | 1,005.00 | 984.10 | 0.10% | 74,900 |
| Dec 11, 2025 | 1,013.00 | 1,013.00 | 1,000.00 | 1,004.00 | 983.12 | -1.08% | 132,900 |
| Dec 10, 2025 | 1,020.00 | 1,020.00 | 1,011.00 | 1,015.00 | 993.90 | 0.30% | 60,600 |
| Dec 9, 2025 | 1,028.00 | 1,032.00 | 1,005.00 | 1,012.00 | 990.96 | -1.56% | 117,400 |
| Dec 8, 2025 | 1,024.00 | 1,028.00 | 1,020.00 | 1,028.00 | 1,006.63 | 1.18% | 75,000 |
| Dec 5, 2025 | 1,022.00 | 1,029.00 | 1,013.00 | 1,016.00 | 994.88 | -2.50% | 123,100 |
| Dec 4, 2025 | 1,021.00 | 1,042.00 | 1,021.00 | 1,042.00 | 1,020.33 | 2.06% | 102,000 |
| Dec 3, 2025 | 1,022.00 | 1,028.00 | 1,013.00 | 1,021.00 | 999.77 | -0.20% | 132,100 |
| Dec 2, 2025 | 1,046.00 | 1,046.00 | 1,019.00 | 1,023.00 | 1,001.73 | -1.45% | 93,200 |
| Dec 1, 2025 | 1,038.00 | 1,046.00 | 1,035.00 | 1,038.00 | 1,016.42 | - | 83,500 |