Australia markets closed

Zensho Holdings Co., Ltd. (7550.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
5,989.00+95.00 (+1.61%)
At close: 03:15PM JST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20245,880.005,989.005,878.005,989.005,989.00444,500
13 June 20246,127.006,127.005,894.005,894.005,894.00720,500
12 June 20246,199.006,225.006,091.006,125.006,125.00312,900
11 June 20246,210.006,315.006,180.006,197.006,197.00307,000
10 June 20246,229.006,299.006,173.006,179.006,179.00393,500
07 June 20246,155.006,244.006,091.006,229.006,229.00434,800
06 June 20246,047.006,134.005,993.006,133.006,133.00407,800
05 June 20246,214.006,253.006,012.006,012.006,012.00492,600
04 June 20246,190.006,209.006,112.006,184.006,184.00332,900
03 June 20246,229.006,229.006,165.006,206.006,206.00323,100
31 May 20246,080.006,177.006,053.006,161.006,161.00796,000
30 May 20246,070.006,152.005,999.006,083.006,083.00765,900
29 May 20246,066.006,176.006,045.006,116.006,116.00483,600
28 May 20246,278.006,328.006,089.006,094.006,094.00723,000
27 May 20246,513.006,579.006,189.006,212.006,212.00952,500
24 May 20246,233.006,352.006,231.006,287.006,287.00330,400
23 May 20246,165.006,373.006,126.006,326.006,326.00617,700
22 May 20246,290.006,291.006,068.006,105.006,105.00930,700
21 May 20246,388.006,410.006,294.006,340.006,340.00542,500
20 May 20246,529.006,555.006,396.006,418.006,418.00527,700
17 May 20246,288.006,582.006,272.006,572.006,572.00909,900
16 May 20246,255.006,398.006,190.006,287.006,287.00776,200
15 May 20246,682.006,820.006,022.006,164.006,164.002,402,600
14 May 20246,127.006,204.006,077.006,184.006,184.00697,000
13 May 20246,000.006,155.005,959.006,123.006,123.00492,500
10 May 20245,982.006,030.005,942.006,028.006,028.00312,000
09 May 20245,900.006,014.005,876.005,961.005,961.00263,100
08 May 20245,920.005,974.005,885.005,886.005,886.00402,900
07 May 20246,063.006,065.005,926.005,930.005,930.00427,100
02 May 20246,128.006,197.006,004.006,009.006,009.00573,800
01 May 20246,138.006,143.006,014.006,065.006,065.00339,200
30 Apr 20246,115.006,146.006,012.006,135.006,135.00640,100
26 Apr 20246,051.006,145.006,041.006,145.006,145.00313,500
25 Apr 20246,179.006,244.006,050.006,051.006,051.00368,100
24 Apr 20246,101.006,164.006,045.006,158.006,158.00371,500
23 Apr 20246,073.006,129.006,060.006,083.006,083.00348,400
22 Apr 20245,968.006,064.005,957.006,034.006,034.00436,900
19 Apr 20245,966.006,048.005,885.005,929.005,929.00410,700
18 Apr 20245,839.005,956.005,839.005,922.005,922.00314,600
17 Apr 20245,915.005,925.005,814.005,857.005,857.00381,400
16 Apr 20245,984.006,015.005,904.005,926.005,926.00372,400
15 Apr 20246,020.006,059.005,994.006,029.006,029.00242,100
12 Apr 20245,962.006,095.005,936.006,069.006,069.00504,600
11 Apr 20246,168.006,188.005,952.005,962.005,962.00924,400
10 Apr 20246,290.006,317.006,186.006,222.006,222.00368,100
09 Apr 20246,242.006,288.006,211.006,264.006,264.00266,300
08 Apr 20246,270.006,292.006,227.006,257.006,257.00329,000
05 Apr 20246,250.006,345.006,247.006,286.006,286.00277,900
04 Apr 20246,291.006,403.006,238.006,324.006,324.00372,800
03 Apr 20246,280.006,328.006,214.006,272.006,272.00462,400
02 Apr 20246,673.006,696.006,313.006,313.006,313.00782,000
01 Apr 20246,531.006,788.006,455.006,673.006,673.001,200,300
29 Mar 20246,320.006,445.006,319.006,387.006,387.00281,800
28 Mar 20246,338.006,338.006,222.006,295.006,295.00667,300
28 Mar 202425 Dividend
27 Mar 20246,330.006,444.006,328.006,364.006,339.001,433,000
26 Mar 20246,323.006,384.006,296.006,313.006,288.20594,100
25 Mar 20246,492.006,494.006,350.006,350.006,325.05721,300
22 Mar 20246,488.006,507.006,391.006,485.006,459.52678,800
21 Mar 20246,419.006,467.006,355.006,423.006,397.77842,900
19 Mar 20246,296.006,480.006,290.006,460.006,434.62730,700
18 Mar 20246,227.006,329.006,174.006,307.006,282.22588,100
15 Mar 20246,221.006,241.006,138.006,184.006,159.711,113,700
14 Mar 20246,220.006,312.006,215.006,288.006,263.30394,500
13 Mar 20246,282.006,366.006,208.006,222.006,197.56410,300
12 Mar 20246,230.006,273.006,151.006,271.006,246.37432,900
11 Mar 20246,245.006,267.006,172.006,246.006,221.46531,600
08 Mar 20246,243.006,373.006,220.006,308.006,283.22534,300
07 Mar 20246,244.006,387.006,244.006,279.006,254.33602,800
06 Mar 20246,327.006,346.006,237.006,240.006,215.491,128,900
05 Mar 20246,354.006,438.006,335.006,408.006,382.83459,100
04 Mar 20246,489.006,518.006,366.006,396.006,370.87913,800
01 Mar 20246,546.006,555.006,446.006,544.006,518.29491,400
29 Feb 20246,575.006,609.006,531.006,553.006,527.26776,300
28 Feb 20246,520.006,622.006,516.006,588.006,562.12451,400
27 Feb 20246,575.006,655.006,464.006,513.006,487.41530,600
26 Feb 20246,529.006,616.006,503.006,569.006,543.19445,800
22 Feb 20246,498.006,594.006,472.006,529.006,503.35495,200
21 Feb 20246,610.006,627.006,450.006,472.006,446.58712,100
20 Feb 20246,755.006,817.006,605.006,628.006,601.96578,300
19 Feb 20246,610.006,769.006,558.006,741.006,714.52488,200
16 Feb 20246,448.006,659.006,422.006,611.006,585.03933,400
15 Feb 20246,375.006,494.006,256.006,454.006,428.651,371,400
14 Feb 20246,441.006,595.006,354.006,419.006,393.781,834,500
13 Feb 20246,977.006,982.006,280.006,400.006,374.864,400,900
09 Feb 20247,229.007,307.007,148.007,277.007,248.41738,800
08 Feb 20247,361.007,361.007,229.007,249.007,220.52472,400
07 Feb 20247,183.007,376.007,138.007,361.007,332.08910,900
06 Feb 20247,247.007,335.007,048.007,076.007,048.20690,300
05 Feb 20247,297.007,297.007,179.007,264.007,235.46352,200
02 Feb 20247,290.007,304.007,156.007,230.007,201.60382,000
01 Feb 20247,195.007,294.007,195.007,213.007,184.66340,100
31 Jan 20247,176.007,249.007,165.007,247.007,218.53506,100
30 Jan 20247,250.007,250.007,146.007,156.007,127.89415,300
29 Jan 20247,129.007,251.007,129.007,209.007,180.68359,600
26 Jan 20247,151.007,218.007,118.007,127.007,099.00424,000
25 Jan 20247,208.007,299.007,171.007,190.007,161.75576,400
24 Jan 20247,550.007,576.007,212.007,215.007,186.661,193,500
23 Jan 20247,571.007,694.007,550.007,581.007,551.22587,500
22 Jan 20247,691.007,706.007,504.007,590.007,560.18678,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...