ZENSHO HOLDINGS CO.,LTD.(7550) Historical

52 Week High Aug 18, 2025

10,600 JPY

52 Week Low Jun 4, 2025

7,697 JPY

Yearly High Feb 19, 2026

10,325 JPY

Yearly Low Apr 24, 2026

7,985 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	8,350	8,478	8,339	8,475	+80	+0.95%	192,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	8,344	8,453	8,291	8,395	+153	+1.86%	629,500
Apr 27, 2026	8,089	8,308	8,037	8,242	+206	+2.56%	432,600
Apr 24, 2026	8,124	8,134	7,985	8,036	-150	-1.83%	446,700
Apr 23, 2026	8,200	8,250	8,120	8,186	-37	-0.45%	571,200
Apr 22, 2026	8,388	8,390	8,222	8,223	-234	-2.77%	552,300
Apr 21, 2026	8,500	8,533	8,395	8,457	-54	-0.63%	395,700
Apr 20, 2026	8,549	8,570	8,476	8,511	+2	+0.02%	407,800
Apr 17, 2026	8,700	8,750	8,503	8,509	-211	-2.42%	474,200
Apr 16, 2026	8,639	8,726	8,588	8,720	+168	+1.96%	467,700
Apr 15, 2026	8,636	8,640	8,505	8,552	+6	+0.07%	391,200
Apr 14, 2026	8,650	8,728	8,534	8,546	-27	-0.31%	399,000
Apr 13, 2026	8,801	8,866	8,569	8,573	-228	-2.59%	508,000
Apr 10, 2026	8,873	8,897	8,715	8,801	-75	-0.84%	579,700
Apr 9, 2026	9,473	9,473	8,876	8,876	-574	-6.07%	760,600
Apr 8, 2026	9,239	9,465	9,137	9,450	+390	+4.30%	669,300
Apr 7, 2026	9,446	9,451	8,989	9,060	-291	-3.11%	1,205,000
Apr 6, 2026	9,555	9,570	9,351	9,351	-186	-1.95%	260,300
Apr 3, 2026	9,436	9,546	9,366	9,537	+55	+0.58%	217,900
Apr 2, 2026	9,480	9,615	9,429	9,482	+2	+0.02%	345,100
Apr 1, 2026	9,309	9,480	9,220	9,480	+302	+3.29%	419,900