Zensho Holdings Co., Ltd. 7550
TSE · Japan · Verbraucherdienstleistungen
¥10.790,00+85,00 (+0,79 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥10.790,00 | +0,79 % | ¥10.610,00 | ¥10.865,00 | ¥10.560,00 | 535,40K |
| 2026-09-30 | ¥10.705,00 | +1,04 % | ¥10.495,00 | ¥10.800,00 | ¥10.390,00 | 592,20K |
| 2026-09-29 | ¥10.595,00 | +0,71 % | ¥10.395,00 | ¥10.650,00 | ¥10.265,00 | 776,90K |
| 2026-09-28 | ¥10.520,00 | +0,81 % | ¥10.585,00 | ¥10.655,00 | ¥10.425,00 | 1,45M |
| 2026-09-25 | ¥10.435,00 | +2,10 % | ¥10.260,00 | ¥10.525,00 | ¥10.240,00 | 629,00K |
| 2026-09-24 | ¥10.220,00 | -2,20 % | ¥10.430,00 | ¥10.450,00 | ¥10.220,00 | 693,30K |
| 2026-09-18 | ¥10.450,00 | +0,48 % | ¥10.340,00 | ¥10.465,00 | ¥10.270,00 | 703,10K |
| 2026-09-17 | ¥10.400,00 | -5,28 % | ¥10.930,00 | ¥11.045,00 | ¥10.350,00 | 887,20K |
| 2026-09-16 | ¥10.980,00 | -3,17 % | ¥11.305,00 | ¥11.305,00 | ¥10.865,00 | 619,60K |
| 2026-09-15 | ¥11.340,00 | -1,18 % | ¥11.590,00 | ¥11.655,00 | ¥11.340,00 | 288,90K |
| 2026-09-14 | ¥11.475,00 | +2,14 % | ¥11.300,00 | ¥11.475,00 | ¥11.240,00 | 402,90K |
| 2026-09-11 | ¥11.235,00 | -1,40 % | ¥11.200,00 | ¥11.500,00 | ¥11.145,00 | 532,70K |
| 2026-09-10 | ¥11.395,00 | -2,90 % | ¥11.565,00 | ¥11.590,00 | ¥11.285,00 | 589,30K |
| 2026-09-09 | ¥11.735,00 | -0,76 % | ¥11.760,00 | ¥11.800,00 | ¥11.565,00 | 472,60K |
| 2026-09-08 | ¥11.825,00 | +1,11 % | ¥11.555,00 | ¥11.910,00 | ¥11.530,00 | 466,70K |
| 2026-09-07 | ¥11.695,00 | -2,17 % | ¥11.855,00 | ¥11.920,00 | ¥11.580,00 | 405,20K |
| 2026-09-04 | ¥11.955,00 | +1,23 % | ¥11.800,00 | ¥12.055,00 | ¥11.675,00 | 451,40K |
| 2026-09-03 | ¥11.810,00 | +2,87 % | ¥11.650,00 | ¥11.845,00 | ¥11.420,00 | 531,70K |
| 2026-09-02 | ¥11.480,00 | -0,95 % | ¥11.685,00 | ¥11.785,00 | ¥11.415,00 | 520,20K |
| 2026-09-01 | ¥11.590,00 | -1,70 % | ¥11.765,00 | ¥11.965,00 | ¥11.515,00 | 541,60K |
| 2026-08-31 | ¥11.790,00 | -1,75 % | ¥12.000,00 | ¥12.045,00 | ¥11.765,00 | 497,10K |
| 2026-08-28 | ¥12.000,00 | +2,43 % | ¥11.620,00 | ¥12.070,00 | ¥11.620,00 | 494,40K |
| 2026-08-27 | ¥11.715,00 | -0,76 % | ¥11.650,00 | ¥11.915,00 | ¥11.580,00 | 316,80K |
| 2026-08-26 | ¥11.805,00 | +1,03 % | ¥11.635,00 | ¥11.895,00 | ¥11.620,00 | 539,40K |
| 2026-08-25 | ¥11.685,00 | -0,21 % | ¥11.510,00 | ¥11.700,00 | ¥11.450,00 | 500,20K |
| 2026-08-24 | ¥11.710,00 | +2,00 % | ¥11.550,00 | ¥11.815,00 | ¥11.495,00 | 419,50K |
| 2026-08-21 | ¥11.480,00 | +0,61 % | ¥11.430,00 | ¥11.615,00 | ¥11.405,00 | 424,00K |
| 2026-08-20 | ¥11.410,00 | -0,65 % | ¥11.500,00 | ¥11.635,00 | ¥11.350,00 | 458,60K |
| 2026-08-19 | ¥11.485,00 | -1,84 % | ¥11.675,00 | ¥11.815,00 | ¥11.450,00 | 565,40K |
| 2026-08-18 | ¥11.700,00 | +2,99 % | ¥11.480,00 | ¥11.745,00 | ¥11.345,00 | 640,20K |
| 2026-08-17 | ¥11.360,00 | +0,09 % | ¥11.350,00 | ¥11.395,00 | ¥11.125,00 | 533,80K |
| 2026-08-14 | ¥11.350,00 | +0,80 % | ¥11.395,00 | ¥11.465,00 | ¥11.290,00 | 486,00K |
| 2026-08-13 | ¥11.260,00 | -0,71 % | ¥11.310,00 | ¥11.405,00 | ¥11.165,00 | 489,30K |
| 2026-08-12 | ¥11.340,00 | -2,20 % | ¥11.670,00 | ¥11.795,00 | ¥11.285,00 | 748,20K |
| 2026-08-10 | ¥11.595,00 | +10,69 % | ¥11.055,00 | ¥11.640,00 | ¥10.935,00 | 1,50M |
| 2026-08-07 | ¥10.475,00 | +2,15 % | ¥10.290,00 | ¥10.520,00 | ¥10.225,00 | 639,60K |
| 2026-08-06 | ¥10.255,00 | +1,43 % | ¥10.200,00 | ¥10.285,00 | ¥10.010,00 | 688,80K |
| 2026-08-05 | ¥10.110,00 | +1,18 % | ¥9.964,00 | ¥10.140,00 | ¥9.940,00 | 540,00K |
| 2026-08-04 | ¥9.992,00 | -1,22 % | ¥10.050,00 | ¥10.115,00 | ¥9.940,00 | 466,80K |
| 2026-08-03 | ¥10.115,00 | +1,41 % | ¥10.025,00 | ¥10.195,00 | ¥9.800,00 | 535,00K |
| 2026-07-31 | ¥9.974,00 | -2,22 % | ¥9.900,00 | ¥10.140,00 | ¥9.810,00 | 701,50K |
| 2026-07-30 | ¥10.200,00 | -1,21 % | ¥10.410,00 | ¥10.530,00 | ¥10.130,00 | 622,60K |
| 2026-07-29 | ¥10.325,00 | +4,78 % | ¥9.967,00 | ¥10.480,00 | ¥9.869,00 | 938,50K |
| 2026-07-28 | ¥9.854,00 | +1,63 % | ¥9.710,00 | ¥9.905,00 | ¥9.630,00 | 654,40K |
| 2026-07-27 | ¥9.696,00 | +6,23 % | ¥9.170,00 | ¥9.710,00 | ¥9.155,00 | 748,70K |
| 2026-07-24 | ¥9.127,00 | +0,74 % | ¥9.000,00 | ¥9.165,00 | ¥8.997,00 | 297,10K |
| 2026-07-23 | ¥9.060,00 | -1,09 % | ¥9.010,00 | ¥9.160,00 | ¥8.901,00 | 453,20K |
| 2026-07-22 | ¥9.160,00 | -0,97 % | ¥9.393,00 | ¥9.393,00 | ¥9.090,00 | 507,80K |
| 2026-07-21 | ¥9.250,00 | -0,57 % | ¥9.397,00 | ¥9.497,00 | ¥9.220,00 | 517,30K |
| 2026-07-17 | ¥9.303,00 | +1,12 % | ¥9.300,00 | ¥9.607,00 | ¥9.240,00 | 936,00K |
| 2026-07-16 | ¥9.200,00 | +1,83 % | ¥9.038,00 | ¥9.270,00 | ¥9.021,00 | 591,40K |
| 2026-07-15 | ¥9.035,00 | -1,86 % | ¥9.263,00 | ¥9.286,00 | ¥8.985,00 | 490,60K |
| 2026-07-14 | ¥9.206,00 | +2,47 % | ¥9.003,00 | ¥9.370,00 | ¥8.997,00 | 674,80K |
| 2026-07-13 | ¥8.984,00 | +2,17 % | ¥8.800,00 | ¥9.038,00 | ¥8.781,00 | 457,90K |
| 2026-07-10 | ¥8.793,00 | -1,69 % | ¥8.876,00 | ¥8.944,00 | ¥8.746,00 | 536,60K |
| 2026-07-09 | ¥8.944,00 | -0,53 % | ¥8.915,00 | ¥9.051,00 | ¥8.856,00 | 504,30K |
| 2026-07-08 | ¥8.992,00 | -0,44 % | ¥9.003,00 | ¥9.088,00 | ¥8.815,00 | 732,70K |
| 2026-07-07 | ¥9.032,00 | +3,27 % | ¥8.781,00 | ¥9.032,00 | ¥8.746,00 | 984,80K |
| 2026-07-06 | ¥8.746,00 | +6,24 % | ¥8.293,00 | ¥8.765,00 | ¥8.178,00 | 784,70K |
| 2026-07-03 | ¥8.232,00 | -0,30 % | ¥8.346,00 | ¥8.410,00 | ¥8.231,00 | 417,10K |
| 2026-07-02 | ¥8.257,00 | +3,06 % | ¥8.188,00 | ¥8.377,00 | ¥8.188,00 | 519,20K |
| 2026-07-01 | ¥8.012,00 | -0,66 % | ¥8.060,00 | ¥8.060,00 | ¥7.881,00 | 502,40K |
| 2026-06-30 | ¥8.065,00 | -1,69 % | ¥8.181,00 | ¥8.200,00 | ¥8.026,00 | 376,00K |
| 2026-06-29 | ¥8.204,00 | +3,44 % | ¥8.000,00 | ¥8.207,00 | ¥7.991,00 | 581,10K |
| 2026-06-26 | ¥7.931,00 | -1,65 % | ¥7.972,00 | ¥8.032,00 | ¥7.831,00 | 470,50K |
| 2026-06-25 | ¥8.064,00 | +3,65 % | ¥7.880,00 | ¥8.161,00 | ¥7.791,00 | 786,30K |
| 2026-06-24 | ¥7.780,00 | +3,10 % | ¥7.500,00 | ¥7.851,00 | ¥7.486,00 | 621,40K |
| 2026-06-23 | ¥7.546,00 | +0,51 % | ¥7.467,00 | ¥7.644,00 | ¥7.418,00 | 607,70K |
| 2026-06-22 | ¥7.508,00 | -1,48 % | ¥7.600,00 | ¥7.622,00 | ¥7.421,00 | 521,70K |
| 2026-06-19 | ¥7.621,00 | -1,56 % | ¥7.784,00 | ¥7.784,00 | ¥7.621,00 | 476,10K |
| 2026-06-18 | ¥7.742,00 | -1,99 % | ¥7.825,00 | ¥7.862,00 | ¥7.620,00 | 868,40K |
| 2026-06-17 | ¥7.899,00 | -1,52 % | ¥8.099,00 | ¥8.178,00 | ¥7.894,00 | 718,80K |
| 2026-06-16 | ¥8.021,00 | -1,81 % | ¥8.019,00 | ¥8.169,00 | ¥7.927,00 | 641,30K |
| 2026-06-15 | ¥8.169,00 | +3,05 % | ¥7.975,00 | ¥8.233,00 | ¥7.945,00 | 674,10K |
| 2026-06-12 | ¥7.927,00 | -1,91 % | ¥8.088,00 | ¥8.098,00 | ¥7.864,00 | 674,20K |
| 2026-06-11 | ¥8.081,00 | +1,94 % | ¥7.955,00 | ¥8.150,00 | ¥7.942,00 | 633,00K |
| 2026-06-10 | ¥7.927,00 | +4,50 % | ¥7.685,00 | ¥7.939,00 | ¥7.682,00 | 609,70K |
| 2026-06-09 | ¥7.586,00 | -1,42 % | ¥7.695,00 | ¥7.726,00 | ¥7.564,00 | 672,20K |
| 2026-06-08 | ¥7.695,00 | +2,11 % | ¥7.545,00 | ¥7.898,00 | ¥7.545,00 | 818,40K |
| 2026-06-05 | ¥7.536,00 | +1,32 % | ¥7.530,00 | ¥7.651,00 | ¥7.456,00 | 808,40K |
| 2026-06-04 | ¥7.438,00 | -5,22 % | ¥7.874,00 | ¥7.930,00 | ¥7.438,00 | 1,05M |
| 2026-06-03 | ¥7.848,00 | -1,37 % | ¥7.917,00 | ¥7.973,00 | ¥7.760,00 | 640,10K |
| 2026-06-02 | ¥7.957,00 | +0,58 % | ¥7.950,00 | ¥8.049,00 | ¥7.839,00 | 627,10K |
| 2026-06-01 | ¥7.911,00 | -1,75 % | ¥7.918,00 | ¥7.999,00 | ¥7.658,00 | 1,00M |
| 2026-05-29 | ¥8.052,00 | +2,36 % | ¥7.946,00 | ¥8.126,00 | ¥7.882,00 | 1,02M |
| 2026-05-28 | ¥7.866,00 | +4,19 % | ¥7.671,00 | ¥7.918,00 | ¥7.644,00 | 705,10K |
| 2026-05-27 | ¥7.550,00 | +0,52 % | ¥7.428,00 | ¥7.594,00 | ¥7.381,00 | 500,80K |
| 2026-05-26 | ¥7.511,00 | +0,16 % | ¥7.495,00 | ¥7.661,00 | ¥7.404,00 | 742,20K |
| 2026-05-25 | ¥7.499,00 | -4,37 % | ¥7.910,00 | ¥7.910,00 | ¥7.492,00 | 774,20K |
| 2026-05-22 | ¥7.842,00 | +2,07 % | ¥7.584,00 | ¥7.910,00 | ¥7.490,00 | 641,40K |