Want to see JP:7550 full AI Analyst Report?
Zensho Holdings Co (7550) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12,220.00 | 12,675.00 | 12,200.00 | 12,560.00 | 12,560.00 | +4.49% | 716,000 | 1.34 |
| Oct 29, 2026 | 11,990.00 | 12,115.00 | 11,840.00 | 12,020.00 | 12,020.00 | +1.56% | 708,300 | 1.34 |
| Oct 28, 2026 | 12,030.00 | 12,040.00 | 11,830.00 | 11,835.00 | 11,835.00 | -2.03% | 350,800 | 0.65 |
| Oct 27, 2026 | 11,965.00 | 12,145.00 | 11,825.00 | 12,080.00 | 12,080.00 | -0.70% | 392,900 | 0.73 |
| Oct 26, 2026 | 11,905.00 | 12,165.00 | 11,875.00 | 12,165.00 | 12,165.00 | +1.33% | 399,500 | 0.73 |
| Oct 23, 2026 | 11,890.00 | 12,255.00 | 11,840.00 | 12,005.00 | 12,005.00 | +2.48% | 677,900 | 1.24 |
| Oct 22, 2026 | 11,850.00 | 12,010.00 | 11,705.00 | 11,715.00 | 11,715.00 | -1.97% | 361,800 | 0.65 |
| Oct 21, 2026 | 12,350.00 | 12,380.00 | 11,950.00 | 11,950.00 | 11,950.00 | -3.12% | 685,600 | 1.25 |
| Oct 20, 2026 | 12,285.00 | 12,420.00 | 12,170.00 | 12,335.00 | 12,335.00 | -0.20% | 504,700 | 0.92 |
| Oct 19, 2026 | 11,845.00 | 12,360.00 | 11,815.00 | 12,360.00 | 12,360.00 | +3.34% | 566,600 | 1.04 |
| Oct 16, 2026 | 11,995.00 | 12,200.00 | 11,855.00 | 11,960.00 | 11,960.00 | -0.17% | 413,500 | 0.76 |
| Oct 15, 2026 | 11,790.00 | 12,135.00 | 11,715.00 | 11,980.00 | 11,980.00 | +2.39% | 671,900 | 1.25 |
| Oct 14, 2026 | 11,785.00 | 11,910.00 | 11,615.00 | 11,700.00 | 11,700.00 | -0.68% | 401,000 | 0.74 |
| Oct 13, 2026 | 11,720.00 | 11,915.00 | 11,645.00 | 11,780.00 | 11,780.00 | +0.64% | 508,000 | 0.93 |
| Oct 12, 2026 | 11,705.00 | 11,705.00 | 11,360.00 | 11,705.00 | 11,705.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 11,615.00 | 11,705.00 | 11,360.00 | 11,705.00 | 11,705.00 | +3.45% | 839,300 | 1.52 |
| Oct 08, 2026 | 11,405.00 | 11,450.00 | 10,980.00 | 11,315.00 | 11,315.00 | -1.82% | 872,900 | 1.60 |
| Oct 07, 2026 | 11,115.00 | 11,605.00 | 11,105.00 | 11,525.00 | 11,525.00 | +4.25% | 755,900 | 1.39 |
| Oct 06, 2026 | 11,165.00 | 11,185.00 | 10,955.00 | 11,055.00 | 11,055.00 | -0.54% | 293,000 | 0.54 |
| Oct 05, 2026 | 11,145.00 | 11,240.00 | 11,010.00 | 11,115.00 | 11,115.00 | +0.45% | 482,500 | 0.88 |
| Oct 02, 2026 | 10,815.00 | 11,155.00 | 10,815.00 | 11,065.00 | 11,065.00 | +2.55% | 668,900 | 1.21 |
| Oct 01, 2026 | 10,610.00 | 10,865.00 | 10,560.00 | 10,790.00 | 10,790.00 | +0.79% | 535,400 | 0.96 |
| Sep 30, 2026 | 10,495.00 | 10,800.00 | 10,390.00 | 10,705.00 | 10,705.00 | +1.04% | 592,200 | 1.07 |
| Sep 29, 2026 | 10,395.00 | 10,650.00 | 10,265.00 | 10,595.00 | 10,595.00 | +1.10% | 776,900 | 1.41 |
| Sep 28, 2026 | 10,585.00 | 10,655.00 | 10,425.00 | 10,520.00 | 10,480.00 | +0.81% | 1,445,700 | 2.70 |
| Sep 25, 2026 | 10,260.00 | 10,525.00 | 10,240.00 | 10,435.00 | 10,395.32 | +2.10% | 629,000 | 1.18 |
| Sep 24, 2026 | 10,430.00 | 10,450.00 | 10,220.00 | 10,220.00 | 10,181.14 | -2.20% | 693,300 | 1.31 |
| Sep 23, 2026 | 10,450.00 | 10,465.00 | 10,270.00 | 10,450.00 | 10,410.27 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 10,450.00 | 10,465.00 | 10,270.00 | 10,450.00 | 10,410.27 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 10,450.00 | 10,465.00 | 10,270.00 | 10,450.00 | 10,410.27 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 10,340.00 | 10,465.00 | 10,270.00 | 10,450.00 | 10,410.27 | +0.48% | 703,100 | 1.26 |
| Sep 17, 2026 | 10,930.00 | 11,045.00 | 10,350.00 | 10,400.00 | 10,360.46 | -5.28% | 887,200 | 1.60 |
| Sep 16, 2026 | 11,305.00 | 11,305.00 | 10,865.00 | 10,980.00 | 10,938.25 | -3.17% | 619,600 | 1.12 |
| Sep 15, 2026 | 11,590.00 | 11,655.00 | 11,340.00 | 11,340.00 | 11,296.88 | -1.18% | 288,900 | 0.52 |
| Sep 14, 2026 | 11,300.00 | 11,475.00 | 11,240.00 | 11,475.00 | 11,431.37 | +2.14% | 402,900 | 0.71 |
| Sep 11, 2026 | 11,200.00 | 11,500.00 | 11,145.00 | 11,235.00 | 11,192.28 | -1.40% | 532,700 | 0.94 |
| Sep 10, 2026 | 11,565.00 | 11,590.00 | 11,285.00 | 11,395.00 | 11,351.67 | -2.90% | 589,300 | 1.04 |
| Sep 09, 2026 | 11,760.00 | 11,800.00 | 11,565.00 | 11,735.00 | 11,690.38 | -0.76% | 472,600 | 0.83 |
| Sep 08, 2026 | 11,555.00 | 11,910.00 | 11,530.00 | 11,825.00 | 11,780.04 | +1.11% | 466,700 | 0.81 |
| Sep 07, 2026 | 11,855.00 | 11,920.00 | 11,580.00 | 11,695.00 | 11,650.53 | -2.17% | 405,200 | 0.70 |
| Sep 04, 2026 | 11,800.00 | 12,055.00 | 11,675.00 | 11,955.00 | 11,909.54 | +1.23% | 451,400 | 0.78 |
| Sep 03, 2026 | 11,650.00 | 11,845.00 | 11,420.00 | 11,810.00 | 11,765.09 | +2.87% | 531,700 | 0.91 |
| Sep 02, 2026 | 11,685.00 | 11,785.00 | 11,415.00 | 11,480.00 | 11,436.35 | -0.95% | 520,200 | 0.88 |
| Sep 01, 2026 | 11,765.00 | 11,965.00 | 11,515.00 | 11,590.00 | 11,545.93 | -1.70% | 541,600 | 0.91 |
| Aug 31, 2026 | 12,000.00 | 12,045.00 | 11,765.00 | 11,790.00 | 11,745.17 | -1.75% | 497,100 | 0.83 |
| Aug 28, 2026 | 11,620.00 | 12,070.00 | 11,620.00 | 12,000.00 | 11,954.37 | +2.43% | 494,400 | 0.82 |
| Aug 27, 2026 | 11,650.00 | 11,915.00 | 11,580.00 | 11,715.00 | 11,670.46 | -0.76% | 316,800 | 0.52 |
| Aug 26, 2026 | 11,635.00 | 11,895.00 | 11,620.00 | 11,805.00 | 11,760.11 | +1.03% | 539,400 | 0.87 |
| Aug 25, 2026 | 11,510.00 | 11,700.00 | 11,450.00 | 11,685.00 | 11,640.57 | -0.21% | 500,200 | 0.80 |
| Aug 24, 2026 | 11,550.00 | 11,815.00 | 11,495.00 | 11,710.00 | 11,665.48 | +2.00% | 419,500 | 0.67 |
