Zenrin Co., Ltd. (9474.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 880.00 | 881.00 | 872.00 | 874.00 | 874.00 | 68,400 |
| 02 May 2024 | 880.00 | 883.00 | 872.00 | 880.00 | 880.00 | 72,600 |
| 01 May 2024 | 885.00 | 888.00 | 874.00 | 883.00 | 883.00 | 126,000 |
| 30 Apr 2024 | 887.00 | 898.00 | 880.00 | 893.00 | 893.00 | 344,100 |
| 26 Apr 2024 | 810.00 | 873.00 | 804.00 | 860.00 | 860.00 | 534,700 |
| 25 Apr 2024 | 817.00 | 818.00 | 809.00 | 809.00 | 809.00 | 78,700 |
| 24 Apr 2024 | 810.00 | 823.00 | 807.00 | 817.00 | 817.00 | 106,600 |
| 23 Apr 2024 | 817.00 | 817.00 | 807.00 | 808.00 | 808.00 | 82,500 |
| 22 Apr 2024 | 810.00 | 814.00 | 809.00 | 812.00 | 812.00 | 83,100 |
| 19 Apr 2024 | 814.00 | 816.00 | 796.00 | 807.00 | 807.00 | 371,500 |
| 18 Apr 2024 | 811.00 | 818.00 | 809.00 | 816.00 | 816.00 | 185,100 |
| 17 Apr 2024 | 826.00 | 826.00 | 807.00 | 808.00 | 808.00 | 229,900 |
| 16 Apr 2024 | 835.00 | 835.00 | 824.00 | 824.00 | 824.00 | 281,200 |
| 15 Apr 2024 | 836.00 | 840.00 | 835.00 | 838.00 | 838.00 | 49,100 |
| 12 Apr 2024 | 838.00 | 845.00 | 835.00 | 840.00 | 840.00 | 76,300 |
| 11 Apr 2024 | 838.00 | 838.00 | 832.00 | 837.00 | 837.00 | 56,500 |
| 10 Apr 2024 | 841.00 | 847.00 | 841.00 | 843.00 | 843.00 | 61,000 |
| 09 Apr 2024 | 842.00 | 844.00 | 835.00 | 840.00 | 840.00 | 77,000 |
| 08 Apr 2024 | 843.00 | 844.00 | 836.00 | 842.00 | 842.00 | 87,800 |
| 05 Apr 2024 | 830.00 | 838.00 | 827.00 | 838.00 | 838.00 | 88,700 |
| 04 Apr 2024 | 835.00 | 836.00 | 830.00 | 833.00 | 833.00 | 73,700 |
| 03 Apr 2024 | 830.00 | 834.00 | 827.00 | 834.00 | 834.00 | 89,900 |
| 02 Apr 2024 | 842.00 | 842.00 | 830.00 | 832.00 | 832.00 | 116,900 |
| 01 Apr 2024 | 849.00 | 849.00 | 840.00 | 840.00 | 840.00 | 78,200 |
| 29 Mar 2024 | 851.00 | 855.00 | 846.00 | 849.00 | 849.00 | 59,500 |
| 28 Mar 2024 | 870.00 | 870.00 | 851.00 | 851.00 | 851.00 | 115,000 |
| 28 Mar 2024 | 13.5 Dividend | |||||
| 27 Mar 2024 | 874.00 | 879.00 | 868.00 | 875.00 | 861.50 | 135,900 |
| 26 Mar 2024 | 870.00 | 876.00 | 870.00 | 876.00 | 862.48 | 53,100 |
| 25 Mar 2024 | 875.00 | 884.00 | 869.00 | 872.00 | 858.55 | 120,400 |
| 22 Mar 2024 | 874.00 | 874.00 | 864.00 | 870.00 | 856.58 | 85,900 |
| 21 Mar 2024 | 868.00 | 877.00 | 868.00 | 872.00 | 858.55 | 172,300 |
| 19 Mar 2024 | 858.00 | 864.00 | 851.00 | 863.00 | 849.69 | 98,000 |
| 18 Mar 2024 | 848.00 | 859.00 | 848.00 | 859.00 | 845.75 | 130,800 |
| 15 Mar 2024 | 842.00 | 846.00 | 841.00 | 845.00 | 831.96 | 76,400 |
| 14 Mar 2024 | 837.00 | 845.00 | 834.00 | 840.00 | 827.04 | 96,200 |
| 13 Mar 2024 | 838.00 | 838.00 | 830.00 | 834.00 | 821.13 | 110,000 |
| 12 Mar 2024 | 833.00 | 837.00 | 815.00 | 837.00 | 824.09 | 194,400 |
| 11 Mar 2024 | 834.00 | 838.00 | 826.00 | 835.00 | 822.12 | 211,800 |
| 08 Mar 2024 | 835.00 | 841.00 | 829.00 | 837.00 | 824.09 | 152,000 |
| 07 Mar 2024 | 845.00 | 845.00 | 837.00 | 841.00 | 828.02 | 117,700 |
| 06 Mar 2024 | 836.00 | 844.00 | 832.00 | 841.00 | 828.02 | 96,500 |
| 05 Mar 2024 | 842.00 | 842.00 | 832.00 | 837.00 | 824.09 | 113,800 |
| 04 Mar 2024 | 849.00 | 849.00 | 840.00 | 843.00 | 829.99 | 197,300 |
| 01 Mar 2024 | 850.00 | 852.00 | 845.00 | 848.00 | 834.92 | 55,400 |
| 29 Feb 2024 | 856.00 | 856.00 | 846.00 | 851.00 | 837.87 | 87,600 |
| 28 Feb 2024 | 857.00 | 859.00 | 853.00 | 858.00 | 844.76 | 64,100 |
| 27 Feb 2024 | 857.00 | 858.00 | 851.00 | 855.00 | 841.81 | 59,000 |
| 26 Feb 2024 | 853.00 | 858.00 | 850.00 | 854.00 | 840.82 | 82,800 |
| 22 Feb 2024 | 855.00 | 855.00 | 843.00 | 847.00 | 833.93 | 111,500 |
| 21 Feb 2024 | 852.00 | 854.00 | 845.00 | 849.00 | 835.90 | 68,500 |
| 20 Feb 2024 | 859.00 | 861.00 | 851.00 | 851.00 | 837.87 | 51,800 |
| 19 Feb 2024 | 848.00 | 858.00 | 848.00 | 858.00 | 844.76 | 45,300 |
| 16 Feb 2024 | 846.00 | 855.00 | 845.00 | 851.00 | 837.87 | 75,800 |
| 15 Feb 2024 | 851.00 | 851.00 | 835.00 | 844.00 | 830.98 | 201,400 |
| 14 Feb 2024 | 851.00 | 851.00 | 845.00 | 849.00 | 835.90 | 134,500 |
| 13 Feb 2024 | 851.00 | 854.00 | 848.00 | 851.00 | 837.87 | 100,600 |
| 09 Feb 2024 | 852.00 | 854.00 | 847.00 | 847.00 | 833.93 | 69,900 |
| 08 Feb 2024 | 855.00 | 857.00 | 847.00 | 853.00 | 839.84 | 85,300 |
| 07 Feb 2024 | 854.00 | 855.00 | 846.00 | 854.00 | 840.82 | 90,600 |
| 06 Feb 2024 | 863.00 | 863.00 | 853.00 | 855.00 | 841.81 | 94,800 |
| 05 Feb 2024 | 865.00 | 868.00 | 859.00 | 863.00 | 849.69 | 93,500 |
| 02 Feb 2024 | 868.00 | 875.00 | 863.00 | 865.00 | 851.65 | 66,800 |
| 01 Feb 2024 | 886.00 | 886.00 | 861.00 | 869.00 | 855.59 | 113,100 |
| 31 Jan 2024 | 881.00 | 890.00 | 881.00 | 890.00 | 876.27 | 68,000 |
| 30 Jan 2024 | 886.00 | 892.00 | 880.00 | 881.00 | 867.41 | 88,300 |
| 29 Jan 2024 | 882.00 | 887.00 | 882.00 | 886.00 | 872.33 | 60,700 |
| 26 Jan 2024 | 880.00 | 886.00 | 874.00 | 881.00 | 867.41 | 55,600 |
| 25 Jan 2024 | 877.00 | 880.00 | 873.00 | 877.00 | 863.47 | 64,300 |
| 24 Jan 2024 | 876.00 | 878.00 | 871.00 | 873.00 | 859.53 | 57,400 |
| 23 Jan 2024 | 888.00 | 889.00 | 877.00 | 878.00 | 864.45 | 54,400 |
| 22 Jan 2024 | 880.00 | 888.00 | 880.00 | 886.00 | 872.33 | 49,100 |
| 19 Jan 2024 | 881.00 | 881.00 | 875.00 | 880.00 | 866.42 | 50,100 |
| 18 Jan 2024 | 885.00 | 885.00 | 881.00 | 881.00 | 867.41 | 32,300 |
| 17 Jan 2024 | 883.00 | 894.00 | 883.00 | 885.00 | 871.35 | 61,300 |
| 16 Jan 2024 | 890.00 | 892.00 | 881.00 | 881.00 | 867.41 | 47,400 |
| 15 Jan 2024 | 890.00 | 891.00 | 887.00 | 890.00 | 876.27 | 7,200 |
| 12 Jan 2024 | 893.00 | 897.00 | 884.00 | 889.00 | 875.28 | 63,300 |
| 11 Jan 2024 | 899.00 | 899.00 | 892.00 | 893.00 | 879.22 | 56,700 |
| 10 Jan 2024 | 898.00 | 898.00 | 888.00 | 893.00 | 879.22 | 67,900 |
| 09 Jan 2024 | 893.00 | 901.00 | 890.00 | 893.00 | 879.22 | 84,400 |
| 05 Jan 2024 | 885.00 | 890.00 | 882.00 | 887.00 | 873.31 | 63,300 |
| 04 Jan 2024 | 874.00 | 884.00 | 867.00 | 884.00 | 870.36 | 77,600 |
| 29 Dec 2023 | 865.00 | 874.00 | 865.00 | 874.00 | 860.52 | 66,200 |
| 28 Dec 2023 | 869.00 | 869.00 | 864.00 | 869.00 | 855.59 | 47,400 |
| 27 Dec 2023 | 861.00 | 873.00 | 861.00 | 871.00 | 857.56 | 105,900 |
| 26 Dec 2023 | 860.00 | 862.00 | 855.00 | 862.00 | 848.70 | 73,900 |
| 25 Dec 2023 | 869.00 | 869.00 | 856.00 | 860.00 | 846.73 | 100,000 |
| 22 Dec 2023 | 854.00 | 864.00 | 851.00 | 863.00 | 849.69 | 103,600 |
| 21 Dec 2023 | 851.00 | 851.00 | 846.00 | 849.00 | 835.90 | 81,900 |
| 20 Dec 2023 | 857.00 | 864.00 | 856.00 | 856.00 | 842.79 | 69,900 |
| 19 Dec 2023 | 858.00 | 859.00 | 848.00 | 859.00 | 845.75 | 161,500 |
| 18 Dec 2023 | 851.00 | 856.00 | 839.00 | 855.00 | 841.81 | 142,500 |
| 15 Dec 2023 | 861.00 | 865.00 | 856.00 | 858.00 | 844.76 | 149,100 |
| 14 Dec 2023 | 870.00 | 873.00 | 858.00 | 863.00 | 849.69 | 285,400 |
| 13 Dec 2023 | 870.00 | 877.00 | 869.00 | 872.00 | 858.55 | 54,100 |
| 12 Dec 2023 | 874.00 | 875.00 | 866.00 | 869.00 | 855.59 | 92,700 |
| 11 Dec 2023 | 868.00 | 874.00 | 864.00 | 874.00 | 860.52 | 78,700 |
| 08 Dec 2023 | 875.00 | 879.00 | 868.00 | 868.00 | 854.61 | 146,800 |
| 07 Dec 2023 | 888.00 | 890.00 | 875.00 | 875.00 | 861.50 | 55,200 |
| *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.