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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	8,089	8,562	8,037	8,548	+512	+6.37%	1,344,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	8,036	-5.56%	8,273	2,373,700	128,300	431,100	3.36
Apr 17, 2026	8,509	-3.32%	8,616	2,240,100	122,100	342,300	2.80
Apr 10, 2026	8,801	-7.72%	9,123	3,474,900	135,600	260,800	1.92
Apr 3, 2026	9,537	-0.66%	9,350	2,056,200	131,900	128,400	0.97
Mar 27, 2026	9,600	+3.63%	9,454	2,679,400	1,035,200	128,500	0.12
Mar 19, 2026	9,264	-3.09%	9,357	1,687,900	241,900	183,300	0.76
Mar 13, 2026	9,559	-2.77%	9,655	1,899,500	198,000	167,300	0.84
Mar 6, 2026	9,831	-0.99%	9,804	1,954,000	171,500	156,500	0.91
Feb 27, 2026	9,929	+0.68%	9,884	1,496,400	162,200	158,300	0.98
Feb 20, 2026	9,862	+1.62%	9,828	2,783,100	157,500	163,400	1.04
Feb 13, 2026	9,705	+7.70%	9,437	3,250,600	146,800	220,800	1.50
Feb 6, 2026	9,011	+7.57%	8,709	2,318,900	128,900	332,400	2.58
Jan 30, 2026	8,377	-1.97%	8,366	1,859,000	114,600	415,900	3.63
Jan 23, 2026	8,545	-0.41%	8,670	1,846,000	117,700	381,300	3.24
Jan 16, 2026	8,580	-1.92%	8,709	1,732,900	121,000	372,000	3.07
Jan 9, 2026	8,748	-2.53%	8,819	2,060,700	127,700	344,800	2.70
Dec 30, 2025	8,975	-0.37%	8,982	495,900	ー	ー	ー
Dec 26, 2025	9,008	-1.85%	8,986	1,732,100	137,700	262,400	1.91
Dec 19, 2025	9,178	-1.70%	9,257	1,605,000	150,400	234,700	1.56
Dec 12, 2025	9,337	+1.56%	9,169	1,425,300	149,700	248,800	1.66