Want to see JP:5845 full AI Analyst Report?
Zenhoren Co., Ltd. (5845) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,176.00 | 1,190.00 | 1,170.00 | 1,174.00 | 1,174.00 | -0.68% | 21,900 | 0.72 |
| Oct 29, 2026 | 1,190.00 | 1,190.00 | 1,174.00 | 1,182.00 | 1,182.00 | -0.17% | 10,000 | 0.32 |
| Oct 28, 2026 | 1,204.00 | 1,204.00 | 1,184.00 | 1,184.00 | 1,184.00 | -1.25% | 12,800 | 0.40 |
| Oct 27, 2026 | 1,200.00 | 1,203.00 | 1,189.00 | 1,199.00 | 1,199.00 | +0.76% | 19,000 | 0.56 |
| Oct 26, 2026 | 1,176.00 | 1,190.00 | 1,176.00 | 1,190.00 | 1,190.00 | +0.25% | 8,900 | 0.22 |
| Oct 23, 2026 | 1,188.00 | 1,192.00 | 1,170.00 | 1,187.00 | 1,187.00 | -0.50% | 27,000 | 0.66 |
| Oct 22, 2026 | 1,190.00 | 1,203.00 | 1,190.00 | 1,193.00 | 1,193.00 | +0.42% | 18,500 | 0.45 |
| Oct 21, 2026 | 1,172.00 | 1,188.00 | 1,172.00 | 1,188.00 | 1,188.00 | +1.80% | 22,000 | 0.54 |
| Oct 20, 2026 | 1,173.00 | 1,183.00 | 1,163.00 | 1,167.00 | 1,167.00 | -0.93% | 26,300 | 0.64 |
| Oct 19, 2026 | 1,180.00 | 1,181.00 | 1,170.00 | 1,178.00 | 1,178.00 | -0.42% | 20,200 | 0.50 |
| Oct 16, 2026 | 1,180.00 | 1,190.00 | 1,158.00 | 1,183.00 | 1,183.00 | +0.94% | 37,300 | 0.92 |
| Oct 15, 2026 | 1,193.00 | 1,193.00 | 1,172.00 | 1,172.00 | 1,172.00 | -1.18% | 22,000 | 0.55 |
| Oct 14, 2026 | 1,200.00 | 1,200.00 | 1,182.00 | 1,186.00 | 1,186.00 | -0.67% | 15,600 | 0.38 |
| Oct 13, 2026 | 1,193.00 | 1,204.00 | 1,190.00 | 1,194.00 | 1,194.00 | +0.08% | 21,100 | 0.52 |
| Oct 12, 2026 | 1,193.00 | 1,193.00 | 1,179.00 | 1,193.00 | 1,193.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,179.00 | 1,193.00 | 1,179.00 | 1,193.00 | 1,193.00 | +1.45% | 11,400 | 0.28 |
| Oct 08, 2026 | 1,193.00 | 1,193.00 | 1,176.00 | 1,176.00 | 1,176.00 | -1.51% | 26,100 | 0.64 |
| Oct 07, 2026 | 1,200.00 | 1,201.00 | 1,190.00 | 1,194.00 | 1,194.00 | -0.42% | 8,500 | 0.21 |
| Oct 06, 2026 | 1,200.00 | 1,200.00 | 1,189.00 | 1,199.00 | 1,199.00 | +0.93% | 14,000 | 0.34 |
| Oct 05, 2026 | 1,205.00 | 1,206.00 | 1,183.00 | 1,188.00 | 1,188.00 | -1.41% | 49,100 | 1.21 |
| Oct 02, 2026 | 1,227.00 | 1,227.00 | 1,199.00 | 1,205.00 | 1,205.00 | -1.79% | 28,000 | 0.69 |
| Oct 01, 2026 | 1,217.00 | 1,228.00 | 1,210.00 | 1,227.00 | 1,227.00 | +0.82% | 13,700 | 0.33 |
| Sep 30, 2026 | 1,217.00 | 1,221.00 | 1,206.00 | 1,217.00 | 1,217.00 | +0.25% | 19,600 | 0.48 |
| Sep 29, 2026 | 1,225.00 | 1,231.00 | 1,203.00 | 1,214.00 | 1,214.00 | -0.16% | 34,200 | 0.83 |
| Sep 28, 2026 | 1,235.00 | 1,235.00 | 1,215.00 | 1,216.00 | 1,216.00 | -0.82% | 16,100 | 0.39 |
| Sep 25, 2026 | 1,219.00 | 1,229.00 | 1,217.00 | 1,226.00 | 1,226.00 | +0.49% | 14,900 | 0.36 |
| Sep 24, 2026 | 1,222.00 | 1,222.00 | 1,205.00 | 1,220.00 | 1,220.00 | +0.74% | 25,500 | 0.60 |
| Sep 23, 2026 | 1,210.00 | 1,222.00 | 1,204.00 | 1,211.00 | 1,211.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,210.00 | 1,222.00 | 1,204.00 | 1,211.00 | 1,211.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,210.00 | 1,222.00 | 1,204.00 | 1,211.00 | 1,211.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,210.00 | 1,222.00 | 1,204.00 | 1,211.00 | 1,211.00 | -0.74% | 20,900 | 0.49 |
| Sep 17, 2026 | 1,206.00 | 1,233.00 | 1,204.00 | 1,220.00 | 1,220.00 | +0.91% | 49,200 | 1.15 |
| Sep 16, 2026 | 1,210.00 | 1,210.00 | 1,203.00 | 1,209.00 | 1,209.00 | -0.08% | 15,600 | 0.36 |
| Sep 15, 2026 | 1,201.00 | 1,210.00 | 1,195.00 | 1,210.00 | 1,210.00 | +0.83% | 15,300 | 0.35 |
| Sep 14, 2026 | 1,186.00 | 1,200.00 | 1,176.00 | 1,200.00 | 1,200.00 | +1.35% | 19,500 | 0.45 |
| Sep 11, 2026 | 1,176.00 | 1,190.00 | 1,170.00 | 1,184.00 | 1,184.00 | +0.00% | 22,600 | 0.52 |
| Sep 10, 2026 | 1,178.00 | 1,185.00 | 1,175.00 | 1,184.00 | 1,184.00 | +0.51% | 14,100 | 0.32 |
| Sep 09, 2026 | 1,201.00 | 1,201.00 | 1,170.00 | 1,178.00 | 1,178.00 | -1.83% | 62,200 | 1.44 |
| Sep 08, 2026 | 1,205.00 | 1,217.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.91% | 52,900 | 1.24 |
| Sep 07, 2026 | 1,213.00 | 1,219.00 | 1,202.00 | 1,211.00 | 1,211.00 | -0.57% | 35,400 | 0.84 |
| Sep 04, 2026 | 1,208.00 | 1,224.00 | 1,205.00 | 1,218.00 | 1,218.00 | +0.66% | 30,300 | 0.71 |
| Sep 03, 2026 | 1,213.00 | 1,215.00 | 1,205.00 | 1,210.00 | 1,210.00 | -0.49% | 29,300 | 0.68 |
| Sep 02, 2026 | 1,218.00 | 1,222.00 | 1,209.00 | 1,216.00 | 1,216.00 | -0.49% | 42,700 | 1.00 |
| Sep 01, 2026 | 1,220.00 | 1,230.00 | 1,218.00 | 1,222.00 | 1,222.00 | +0.16% | 18,500 | 0.43 |
| Aug 31, 2026 | 1,220.00 | 1,223.00 | 1,212.00 | 1,220.00 | 1,220.00 | +0.00% | 28,700 | 0.67 |
| Aug 28, 2026 | 1,232.00 | 1,235.00 | 1,217.00 | 1,220.00 | 1,220.00 | -1.29% | 39,500 | 0.90 |
| Aug 27, 2026 | 1,241.00 | 1,241.00 | 1,229.00 | 1,236.00 | 1,236.00 | -0.40% | 34,200 | 0.77 |
| Aug 26, 2026 | 1,250.00 | 1,251.00 | 1,240.00 | 1,241.00 | 1,241.00 | -0.64% | 22,500 | 0.51 |
| Aug 25, 2026 | 1,262.00 | 1,262.00 | 1,245.00 | 1,249.00 | 1,249.00 | -1.03% | 25,200 | 0.57 |
| Aug 24, 2026 | 1,265.00 | 1,268.00 | 1,241.00 | 1,262.00 | 1,262.00 | +1.04% | 33,400 | 0.76 |
