kabutan

ZENSHO HOLDINGS CO.,LTD.(7550) Historical

7550
TSE Prime
ZENSHO HOLDINGS CO.,LTD.
8,025
JPY
+29
(+0.36%)
Aug 1, 3:30 pm JST
53.30
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
7,980
Aug 1, 10:36 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 6, 2024
9,749 JPY
52 Week Low Aug 5, 2024
5,246 JPY
Yearly High Jul 1, 2025
9,159 JPY
Yearly Low Apr 7, 2025
7,169 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 7,920 8,075 7,817 8,025 +103 +1.30% 2,438,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 7,849 8,067 7,786 7,922 +101 +1.29% 2,019,200
Jul 18, 2025 7,958 8,026 7,821 7,821 -142 -1.78% 1,911,000
Jul 11, 2025 8,266 8,460 7,923 7,963 -287 -3.48% 2,158,700
Jul 4, 2025 8,400 9,159 8,250 8,250 -49 -0.59% 4,515,500
Jun 27, 2025 8,148 8,390 7,936 8,299 +138 +1.69% 2,535,200
Jun 20, 2025 7,905 8,209 7,823 8,161 +264 +3.34% 2,319,800
Jun 13, 2025 7,793 8,130 7,793 7,897 +140 +1.80% 2,349,500
Jun 6, 2025 7,860 7,880 7,697 7,757 -142 -1.80% 2,007,600
May 30, 2025 8,019 8,147 7,798 7,899 -158 -1.96% 2,450,000
May 23, 2025 8,270 8,296 8,022 8,057 -222 -2.68% 2,104,800
May 16, 2025 8,954 8,964 8,115 8,279 -637 -7.14% 3,529,600
May 9, 2025 8,825 8,999 8,690 8,916 +216 +2.48% 1,309,000
May 2, 2025 8,810 9,017 8,538 8,700 -110 -1.25% 2,285,500
Apr 25, 2025 8,810 9,151 8,636 8,810 +2 +0.02% 2,704,200
Apr 18, 2025 8,267 8,838 8,233 8,808 +541 +6.54% 2,298,200
Apr 11, 2025 7,261 8,278 7,169 8,267 +570 +7.41% 3,591,200
Apr 4, 2025 7,929 8,253 7,635 7,697 -682 -8.14% 5,935,800
Mar 28, 2025 8,226 8,390 7,918 8,379 -147 -1.72% 7,873,900
Mar 21, 2025 8,333 8,610 8,250 8,526 +195 +2.34% 1,455,700
Mar 14, 2025 7,876 8,434 7,786 8,331 +488 +6.22% 2,210,500