Zensho Holdings Co., Ltd. (7550.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 6,290.00 | 6,291.00 | 6,068.00 | 6,105.00 | 6,105.00 | 930,700 |
| 21 May 2024 | 6,388.00 | 6,410.00 | 6,294.00 | 6,340.00 | 6,340.00 | 542,500 |
| 20 May 2024 | 6,529.00 | 6,555.00 | 6,396.00 | 6,418.00 | 6,418.00 | 527,700 |
| 17 May 2024 | 6,288.00 | 6,582.00 | 6,272.00 | 6,572.00 | 6,572.00 | 909,900 |
| 16 May 2024 | 6,255.00 | 6,398.00 | 6,190.00 | 6,287.00 | 6,287.00 | 776,200 |
| 15 May 2024 | 6,682.00 | 6,820.00 | 6,022.00 | 6,164.00 | 6,164.00 | 2,402,600 |
| 14 May 2024 | 6,127.00 | 6,204.00 | 6,077.00 | 6,184.00 | 6,184.00 | 697,000 |
| 13 May 2024 | 6,000.00 | 6,155.00 | 5,959.00 | 6,123.00 | 6,123.00 | 492,500 |
| 10 May 2024 | 5,982.00 | 6,030.00 | 5,942.00 | 6,028.00 | 6,028.00 | 312,000 |
| 09 May 2024 | 5,900.00 | 6,014.00 | 5,876.00 | 5,961.00 | 5,961.00 | 263,100 |
| 08 May 2024 | 5,920.00 | 5,974.00 | 5,885.00 | 5,886.00 | 5,886.00 | 402,900 |
| 07 May 2024 | 6,063.00 | 6,065.00 | 5,926.00 | 5,930.00 | 5,930.00 | 427,100 |
| 02 May 2024 | 6,128.00 | 6,197.00 | 6,004.00 | 6,009.00 | 6,009.00 | 573,800 |
| 01 May 2024 | 6,138.00 | 6,143.00 | 6,014.00 | 6,065.00 | 6,065.00 | 339,200 |
| 30 Apr 2024 | 6,115.00 | 6,146.00 | 6,012.00 | 6,135.00 | 6,135.00 | 640,100 |
| 26 Apr 2024 | 6,051.00 | 6,145.00 | 6,041.00 | 6,145.00 | 6,145.00 | 313,500 |
| 25 Apr 2024 | 6,179.00 | 6,244.00 | 6,050.00 | 6,051.00 | 6,051.00 | 368,100 |
| 24 Apr 2024 | 6,101.00 | 6,164.00 | 6,045.00 | 6,158.00 | 6,158.00 | 371,500 |
| 23 Apr 2024 | 6,073.00 | 6,129.00 | 6,060.00 | 6,083.00 | 6,083.00 | 348,400 |
| 22 Apr 2024 | 5,968.00 | 6,064.00 | 5,957.00 | 6,034.00 | 6,034.00 | 436,900 |
| 19 Apr 2024 | 5,966.00 | 6,048.00 | 5,885.00 | 5,929.00 | 5,929.00 | 410,700 |
| 18 Apr 2024 | 5,839.00 | 5,956.00 | 5,839.00 | 5,922.00 | 5,922.00 | 314,600 |
| 17 Apr 2024 | 5,915.00 | 5,925.00 | 5,814.00 | 5,857.00 | 5,857.00 | 381,400 |
| 16 Apr 2024 | 5,984.00 | 6,015.00 | 5,904.00 | 5,926.00 | 5,926.00 | 372,400 |
| 15 Apr 2024 | 6,020.00 | 6,059.00 | 5,994.00 | 6,029.00 | 6,029.00 | 242,100 |
| 12 Apr 2024 | 5,962.00 | 6,095.00 | 5,936.00 | 6,069.00 | 6,069.00 | 504,600 |
| 11 Apr 2024 | 6,168.00 | 6,188.00 | 5,952.00 | 5,962.00 | 5,962.00 | 924,400 |
| 10 Apr 2024 | 6,290.00 | 6,317.00 | 6,186.00 | 6,222.00 | 6,222.00 | 368,100 |
| 09 Apr 2024 | 6,242.00 | 6,288.00 | 6,211.00 | 6,264.00 | 6,264.00 | 266,300 |
| 08 Apr 2024 | 6,270.00 | 6,292.00 | 6,227.00 | 6,257.00 | 6,257.00 | 329,000 |
| 05 Apr 2024 | 6,250.00 | 6,345.00 | 6,247.00 | 6,286.00 | 6,286.00 | 277,900 |
| 04 Apr 2024 | 6,291.00 | 6,403.00 | 6,238.00 | 6,324.00 | 6,324.00 | 372,800 |
| 03 Apr 2024 | 6,280.00 | 6,328.00 | 6,214.00 | 6,272.00 | 6,272.00 | 462,400 |
| 02 Apr 2024 | 6,673.00 | 6,696.00 | 6,313.00 | 6,313.00 | 6,313.00 | 782,000 |
| 01 Apr 2024 | 6,531.00 | 6,788.00 | 6,455.00 | 6,673.00 | 6,673.00 | 1,200,300 |
| 29 Mar 2024 | 6,320.00 | 6,445.00 | 6,319.00 | 6,387.00 | 6,387.00 | 281,800 |
| 28 Mar 2024 | 6,338.00 | 6,338.00 | 6,222.00 | 6,295.00 | 6,295.00 | 667,300 |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 6,330.00 | 6,444.00 | 6,328.00 | 6,364.00 | 6,339.00 | 1,433,000 |
| 26 Mar 2024 | 6,323.00 | 6,384.00 | 6,296.00 | 6,313.00 | 6,288.20 | 594,100 |
| 25 Mar 2024 | 6,492.00 | 6,494.00 | 6,350.00 | 6,350.00 | 6,325.05 | 721,300 |
| 22 Mar 2024 | 6,488.00 | 6,507.00 | 6,391.00 | 6,485.00 | 6,459.52 | 678,800 |
| 21 Mar 2024 | 6,419.00 | 6,467.00 | 6,355.00 | 6,423.00 | 6,397.77 | 842,900 |
| 19 Mar 2024 | 6,296.00 | 6,480.00 | 6,290.00 | 6,460.00 | 6,434.62 | 730,700 |
| 18 Mar 2024 | 6,227.00 | 6,329.00 | 6,174.00 | 6,307.00 | 6,282.22 | 588,100 |
| 15 Mar 2024 | 6,221.00 | 6,241.00 | 6,138.00 | 6,184.00 | 6,159.71 | 1,113,700 |
| 14 Mar 2024 | 6,220.00 | 6,312.00 | 6,215.00 | 6,288.00 | 6,263.30 | 394,500 |
| 13 Mar 2024 | 6,282.00 | 6,366.00 | 6,208.00 | 6,222.00 | 6,197.56 | 410,300 |
| 12 Mar 2024 | 6,230.00 | 6,273.00 | 6,151.00 | 6,271.00 | 6,246.37 | 432,900 |
| 11 Mar 2024 | 6,245.00 | 6,267.00 | 6,172.00 | 6,246.00 | 6,221.46 | 531,600 |
| 08 Mar 2024 | 6,243.00 | 6,373.00 | 6,220.00 | 6,308.00 | 6,283.22 | 534,300 |
| 07 Mar 2024 | 6,244.00 | 6,387.00 | 6,244.00 | 6,279.00 | 6,254.33 | 602,800 |
| 06 Mar 2024 | 6,327.00 | 6,346.00 | 6,237.00 | 6,240.00 | 6,215.49 | 1,128,900 |
| 05 Mar 2024 | 6,354.00 | 6,438.00 | 6,335.00 | 6,408.00 | 6,382.83 | 459,100 |
| 04 Mar 2024 | 6,489.00 | 6,518.00 | 6,366.00 | 6,396.00 | 6,370.87 | 913,800 |
| 01 Mar 2024 | 6,546.00 | 6,555.00 | 6,446.00 | 6,544.00 | 6,518.29 | 491,400 |
| 29 Feb 2024 | 6,575.00 | 6,609.00 | 6,531.00 | 6,553.00 | 6,527.26 | 776,300 |
| 28 Feb 2024 | 6,520.00 | 6,622.00 | 6,516.00 | 6,588.00 | 6,562.12 | 451,400 |
| 27 Feb 2024 | 6,575.00 | 6,655.00 | 6,464.00 | 6,513.00 | 6,487.41 | 530,600 |
| 26 Feb 2024 | 6,529.00 | 6,616.00 | 6,503.00 | 6,569.00 | 6,543.19 | 445,800 |
| 22 Feb 2024 | 6,498.00 | 6,594.00 | 6,472.00 | 6,529.00 | 6,503.35 | 495,200 |
| 21 Feb 2024 | 6,610.00 | 6,627.00 | 6,450.00 | 6,472.00 | 6,446.58 | 712,100 |
| 20 Feb 2024 | 6,755.00 | 6,817.00 | 6,605.00 | 6,628.00 | 6,601.96 | 578,300 |
| 19 Feb 2024 | 6,610.00 | 6,769.00 | 6,558.00 | 6,741.00 | 6,714.52 | 488,200 |
| 16 Feb 2024 | 6,448.00 | 6,659.00 | 6,422.00 | 6,611.00 | 6,585.03 | 933,400 |
| 15 Feb 2024 | 6,375.00 | 6,494.00 | 6,256.00 | 6,454.00 | 6,428.65 | 1,371,400 |
| 14 Feb 2024 | 6,441.00 | 6,595.00 | 6,354.00 | 6,419.00 | 6,393.78 | 1,834,500 |
| 13 Feb 2024 | 6,977.00 | 6,982.00 | 6,280.00 | 6,400.00 | 6,374.86 | 4,400,900 |
| 09 Feb 2024 | 7,229.00 | 7,307.00 | 7,148.00 | 7,277.00 | 7,248.41 | 738,800 |
| 08 Feb 2024 | 7,361.00 | 7,361.00 | 7,229.00 | 7,249.00 | 7,220.52 | 472,400 |
| 07 Feb 2024 | 7,183.00 | 7,376.00 | 7,138.00 | 7,361.00 | 7,332.08 | 910,900 |
| 06 Feb 2024 | 7,247.00 | 7,335.00 | 7,048.00 | 7,076.00 | 7,048.20 | 690,300 |
| 05 Feb 2024 | 7,297.00 | 7,297.00 | 7,179.00 | 7,264.00 | 7,235.46 | 352,200 |
| 02 Feb 2024 | 7,290.00 | 7,304.00 | 7,156.00 | 7,230.00 | 7,201.60 | 382,000 |
| 01 Feb 2024 | 7,195.00 | 7,294.00 | 7,195.00 | 7,213.00 | 7,184.66 | 340,100 |
| 31 Jan 2024 | 7,176.00 | 7,249.00 | 7,165.00 | 7,247.00 | 7,218.53 | 506,100 |
| 30 Jan 2024 | 7,250.00 | 7,250.00 | 7,146.00 | 7,156.00 | 7,127.89 | 415,300 |
| 29 Jan 2024 | 7,129.00 | 7,251.00 | 7,129.00 | 7,209.00 | 7,180.68 | 359,600 |
| 26 Jan 2024 | 7,151.00 | 7,218.00 | 7,118.00 | 7,127.00 | 7,099.00 | 424,000 |
| 25 Jan 2024 | 7,208.00 | 7,299.00 | 7,171.00 | 7,190.00 | 7,161.75 | 576,400 |
| 24 Jan 2024 | 7,550.00 | 7,576.00 | 7,212.00 | 7,215.00 | 7,186.66 | 1,193,500 |
| 23 Jan 2024 | 7,571.00 | 7,694.00 | 7,550.00 | 7,581.00 | 7,551.22 | 587,500 |
| 22 Jan 2024 | 7,691.00 | 7,706.00 | 7,504.00 | 7,590.00 | 7,560.18 | 678,400 |
| 19 Jan 2024 | 8,001.00 | 8,035.00 | 7,676.00 | 7,684.00 | 7,653.81 | 781,000 |
| 18 Jan 2024 | 7,891.00 | 7,949.00 | 7,790.00 | 7,925.00 | 7,893.87 | 867,400 |
| 17 Jan 2024 | 7,498.00 | 7,940.00 | 7,480.00 | 7,919.00 | 7,887.89 | 1,830,800 |
| 16 Jan 2024 | 7,346.00 | 7,569.00 | 7,346.00 | 7,416.00 | 7,386.87 | 522,100 |
| 15 Jan 2024 | 7,346.00 | 7,425.00 | 7,346.00 | 7,417.00 | 7,387.86 | 115,300 |
| 12 Jan 2024 | 7,290.00 | 7,372.00 | 7,270.00 | 7,342.00 | 7,313.16 | 619,800 |
| 11 Jan 2024 | 7,382.00 | 7,383.00 | 7,189.00 | 7,242.00 | 7,213.55 | 908,700 |
| 10 Jan 2024 | 7,325.00 | 7,386.00 | 7,260.00 | 7,262.00 | 7,233.47 | 777,100 |
| 09 Jan 2024 | 7,353.00 | 7,353.00 | 7,353.00 | 7,353.00 | 7,324.11 | 84,700 |
| 05 Jan 2024 | 7,367.00 | 7,444.00 | 7,277.00 | 7,328.00 | 7,299.21 | 598,100 |
| 04 Jan 2024 | 7,375.00 | 7,379.00 | 7,239.00 | 7,371.00 | 7,342.04 | 638,600 |
| 29 Dec 2023 | 7,250.00 | 7,398.00 | 7,247.00 | 7,389.00 | 7,359.97 | 628,000 |
| 28 Dec 2023 | 7,249.00 | 7,307.00 | 7,233.00 | 7,264.00 | 7,235.46 | 335,000 |
| 27 Dec 2023 | 7,151.00 | 7,258.00 | 7,151.00 | 7,256.00 | 7,227.50 | 415,000 |
| 26 Dec 2023 | 7,265.00 | 7,265.00 | 7,152.00 | 7,215.00 | 7,186.66 | 480,900 |
| 25 Dec 2023 | 7,200.00 | 7,320.00 | 7,176.00 | 7,304.00 | 7,275.31 | 498,900 |
| 22 Dec 2023 | 7,146.00 | 7,219.00 | 7,117.00 | 7,150.00 | 7,121.91 | 458,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.