ZENSHO HOLDINGS CO.,LTD.(7550) Historical

52 Week High Aug 18, 2025

10,600 JPY

52 Week Low Apr 7, 2025

7,169 JPY

Yearly High Aug 18, 2025

10,600 JPY

Yearly Low Apr 7, 2025

7,169 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	9,352	9,434	8,990	9,194	-212	-2.25%	2,392,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	8,781	9,444	8,743	9,406	+580	+6.57%	2,128,600
Nov 21, 2025	8,880	8,928	8,531	8,826	-144	-1.61%	2,966,900
Nov 14, 2025	9,470	9,510	8,891	8,970	-350	-3.76%	2,971,300
Nov 7, 2025	9,513	9,581	9,154	9,320	-285	-2.97%	1,925,200
Oct 31, 2025	9,890	9,911	9,270	9,605	-308	-3.11%	3,218,000
Oct 24, 2025	10,155	10,195	9,879	9,913	-232	-2.29%	1,687,500
Oct 17, 2025	10,000	10,385	9,927	10,145	+45	+0.45%	1,494,400
Oct 10, 2025	10,050	10,310	9,950	10,100	+126	+1.26%	2,372,900
Oct 3, 2025	10,005	10,590	9,531	9,974	-136	-1.35%	3,689,900
Sep 26, 2025	9,799	10,190	9,697	10,110	+254	+2.58%	3,600,000
Sep 19, 2025	9,590	9,979	9,475	9,856	+263	+2.74%	2,629,700
Sep 12, 2025	9,322	9,614	9,121	9,593	+271	+2.91%	2,749,200
Sep 5, 2025	9,324	9,526	9,235	9,322	-3	-0.03%	2,364,300
Aug 29, 2025	9,797	9,829	9,015	9,325	-475	-4.85%	3,485,400
Aug 22, 2025	10,450	10,600	9,689	9,800	-685	-6.53%	4,018,500
Aug 15, 2025	8,628	10,485	8,625	10,485	+2,573	+32.52%	9,641,000
Aug 8, 2025	7,970	8,158	7,899	7,912	-113	-1.41%	2,422,700
Aug 1, 2025	7,920	8,075	7,817	8,025	+103	+1.30%	2,069,100
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