Zenhoren Co., Ltd. 5845
TSE · Japan · Finance
¥1,214.00-13.00 (-1.06%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,211.00 | -1.30% | ¥1,227.00 | ¥1,227.00 | ¥1,210.00 | 6.10K |
| 2026-10-01 | ¥1,227.00 | +0.82% | ¥1,217.00 | ¥1,228.00 | ¥1,210.00 | 13.70K |
| 2026-09-30 | ¥1,217.00 | +0.25% | ¥1,217.00 | ¥1,221.00 | ¥1,206.00 | 19.60K |
| 2026-09-29 | ¥1,214.00 | -0.16% | ¥1,225.00 | ¥1,231.00 | ¥1,203.00 | 34.20K |
| 2026-09-28 | ¥1,216.00 | -0.82% | ¥1,235.00 | ¥1,235.00 | ¥1,215.00 | 16.10K |
| 2026-09-25 | ¥1,226.00 | +0.49% | ¥1,219.00 | ¥1,229.00 | ¥1,217.00 | 14.90K |
| 2026-09-24 | ¥1,220.00 | +0.74% | ¥1,222.00 | ¥1,222.00 | ¥1,205.00 | 25.50K |
| 2026-09-18 | ¥1,211.00 | -0.74% | ¥1,210.00 | ¥1,222.00 | ¥1,204.00 | 20.90K |
| 2026-09-17 | ¥1,220.00 | +0.91% | ¥1,206.00 | ¥1,233.00 | ¥1,204.00 | 49.20K |
| 2026-09-16 | ¥1,209.00 | -0.08% | ¥1,210.00 | ¥1,210.00 | ¥1,203.00 | 15.60K |
| 2026-09-15 | ¥1,210.00 | +0.83% | ¥1,201.00 | ¥1,210.00 | ¥1,195.00 | 15.30K |
| 2026-09-14 | ¥1,200.00 | +1.35% | ¥1,186.00 | ¥1,200.00 | ¥1,176.00 | 19.50K |
| 2026-09-11 | ¥1,184.00 | 0.00% | ¥1,176.00 | ¥1,190.00 | ¥1,170.00 | 22.60K |
| 2026-09-10 | ¥1,184.00 | +0.51% | ¥1,178.00 | ¥1,185.00 | ¥1,175.00 | 14.10K |
| 2026-09-09 | ¥1,178.00 | -1.83% | ¥1,201.00 | ¥1,201.00 | ¥1,170.00 | 62.20K |
| 2026-09-08 | ¥1,200.00 | -0.91% | ¥1,205.00 | ¥1,217.00 | ¥1,200.00 | 52.90K |
| 2026-09-07 | ¥1,211.00 | -0.57% | ¥1,213.00 | ¥1,219.00 | ¥1,202.00 | 35.40K |
| 2026-09-04 | ¥1,218.00 | +0.66% | ¥1,208.00 | ¥1,224.00 | ¥1,205.00 | 30.30K |
| 2026-09-03 | ¥1,210.00 | -0.49% | ¥1,213.00 | ¥1,215.00 | ¥1,205.00 | 29.30K |
| 2026-09-02 | ¥1,216.00 | -0.49% | ¥1,218.00 | ¥1,222.00 | ¥1,209.00 | 42.70K |
| 2026-09-01 | ¥1,222.00 | +0.16% | ¥1,220.00 | ¥1,230.00 | ¥1,218.00 | 18.50K |
| 2026-08-31 | ¥1,220.00 | 0.00% | ¥1,220.00 | ¥1,223.00 | ¥1,212.00 | 28.70K |
| 2026-08-28 | ¥1,220.00 | -1.29% | ¥1,232.00 | ¥1,235.00 | ¥1,217.00 | 39.50K |
| 2026-08-27 | ¥1,236.00 | -0.40% | ¥1,241.00 | ¥1,241.00 | ¥1,229.00 | 34.20K |
| 2026-08-26 | ¥1,241.00 | -0.64% | ¥1,250.00 | ¥1,251.00 | ¥1,240.00 | 22.50K |
| 2026-08-25 | ¥1,249.00 | -1.03% | ¥1,262.00 | ¥1,262.00 | ¥1,245.00 | 25.20K |
| 2026-08-24 | ¥1,262.00 | +1.04% | ¥1,265.00 | ¥1,268.00 | ¥1,241.00 | 33.40K |
| 2026-08-21 | ¥1,249.00 | +2.38% | ¥1,221.00 | ¥1,249.00 | ¥1,220.00 | 52.60K |
| 2026-08-20 | ¥1,220.00 | +0.91% | ¥1,212.00 | ¥1,222.00 | ¥1,210.00 | 17.30K |
| 2026-08-19 | ¥1,209.00 | -1.39% | ¥1,223.00 | ¥1,223.00 | ¥1,207.00 | 31.10K |
| 2026-08-18 | ¥1,226.00 | +0.74% | ¥1,217.00 | ¥1,227.00 | ¥1,213.00 | 25.80K |
| 2026-08-17 | ¥1,217.00 | -2.17% | ¥1,244.00 | ¥1,244.00 | ¥1,213.00 | 52.30K |
| 2026-08-14 | ¥1,244.00 | +1.55% | ¥1,235.00 | ¥1,244.00 | ¥1,224.00 | 56.20K |
| 2026-08-13 | ¥1,225.00 | +1.07% | ¥1,215.00 | ¥1,269.00 | ¥1,190.00 | 187.10K |
| 2026-08-12 | ¥1,212.00 | +1.42% | ¥1,195.00 | ¥1,212.00 | ¥1,185.00 | 57.60K |
| 2026-08-10 | ¥1,195.00 | -1.08% | ¥1,212.00 | ¥1,212.00 | ¥1,194.00 | 39.40K |
| 2026-08-07 | ¥1,208.00 | -0.17% | ¥1,210.00 | ¥1,232.00 | ¥1,200.00 | 51.80K |
| 2026-08-06 | ¥1,210.00 | +1.26% | ¥1,189.00 | ¥1,210.00 | ¥1,182.00 | 47.70K |
| 2026-08-05 | ¥1,195.00 | +1.36% | ¥1,198.00 | ¥1,215.00 | ¥1,189.00 | 87.20K |
| 2026-08-04 | ¥1,179.00 | +1.64% | ¥1,168.00 | ¥1,198.00 | ¥1,167.00 | 68.90K |
| 2026-08-03 | ¥1,160.00 | -0.94% | ¥1,179.00 | ¥1,179.00 | ¥1,136.00 | 59.40K |
| 2026-07-31 | ¥1,171.00 | -0.51% | ¥1,178.00 | ¥1,199.00 | ¥1,166.00 | 65.60K |
| 2026-07-30 | ¥1,177.00 | +3.25% | ¥1,150.00 | ¥1,186.00 | ¥1,125.00 | 158.10K |
| 2026-07-29 | ¥1,140.00 | +11.76% | ¥1,019.00 | ¥1,145.00 | ¥1,018.00 | 419.90K |
| 2026-07-28 | ¥1,020.00 | +0.10% | ¥1,022.00 | ¥1,022.00 | ¥1,016.00 | 32.10K |
| 2026-07-27 | ¥1,019.00 | +0.79% | ¥1,015.00 | ¥1,019.00 | ¥1,012.00 | 28.10K |
| 2026-07-24 | ¥1,011.00 | -0.30% | ¥1,013.00 | ¥1,019.00 | ¥1,011.00 | 16.90K |
| 2026-07-23 | ¥1,014.00 | -0.39% | ¥1,016.00 | ¥1,021.00 | ¥1,014.00 | 34.20K |
| 2026-07-22 | ¥1,018.00 | -0.78% | ¥1,027.00 | ¥1,027.00 | ¥1,016.00 | 12.20K |
| 2026-07-21 | ¥1,026.00 | +0.98% | ¥1,020.00 | ¥1,026.00 | ¥1,015.00 | 17.70K |
| 2026-07-17 | ¥1,016.00 | -0.59% | ¥1,022.00 | ¥1,023.00 | ¥1,009.00 | 46.70K |
| 2026-07-16 | ¥1,022.00 | -0.78% | ¥1,030.00 | ¥1,030.00 | ¥1,022.00 | 8.60K |
| 2026-07-15 | ¥1,030.00 | +0.59% | ¥1,030.00 | ¥1,030.00 | ¥1,025.00 | 13.40K |
| 2026-07-14 | ¥1,024.00 | +0.59% | ¥1,016.00 | ¥1,026.00 | ¥1,016.00 | 23.00K |
| 2026-07-13 | ¥1,018.00 | -0.10% | ¥1,020.00 | ¥1,026.00 | ¥1,015.00 | 21.90K |
| 2026-07-10 | ¥1,019.00 | -0.97% | ¥1,027.00 | ¥1,027.00 | ¥1,019.00 | 21.70K |
| 2026-07-09 | ¥1,029.00 | +0.39% | ¥1,025.00 | ¥1,032.00 | ¥1,023.00 | 14.40K |
| 2026-07-08 | ¥1,025.00 | -0.49% | ¥1,030.00 | ¥1,032.00 | ¥1,025.00 | 14.00K |
| 2026-07-07 | ¥1,030.00 | +0.59% | ¥1,026.00 | ¥1,035.00 | ¥1,026.00 | 40.90K |
| 2026-07-06 | ¥1,024.00 | +0.39% | ¥1,020.00 | ¥1,024.00 | ¥1,018.00 | 42.50K |
| 2026-07-03 | ¥1,020.00 | +0.99% | ¥1,020.00 | ¥1,021.00 | ¥1,010.00 | 22.00K |
| 2026-07-02 | ¥1,010.00 | -0.10% | ¥1,011.00 | ¥1,023.00 | ¥1,009.00 | 35.50K |
| 2026-07-01 | ¥1,011.00 | +1.00% | ¥1,004.00 | ¥1,011.00 | ¥1,000.00 | 42.10K |
| 2026-06-30 | ¥1,001.00 | +0.60% | ¥1,001.00 | ¥1,003.00 | ¥997.00 | 23.90K |
| 2026-06-29 | ¥995.00 | -0.10% | ¥1,000.00 | ¥1,003.00 | ¥990.00 | 57.50K |
| 2026-06-26 | ¥996.00 | +0.20% | ¥993.00 | ¥996.00 | ¥992.00 | 13.30K |
| 2026-06-25 | ¥994.00 | -0.40% | ¥999.00 | ¥1,000.00 | ¥992.00 | 18.80K |
| 2026-06-24 | ¥998.00 | +0.30% | ¥995.00 | ¥998.00 | ¥991.00 | 14.50K |
| 2026-06-23 | ¥995.00 | +0.10% | ¥993.00 | ¥998.00 | ¥990.00 | 26.80K |
| 2026-06-22 | ¥994.00 | 0.00% | ¥1,001.00 | ¥1,001.00 | ¥990.00 | 33.60K |
| 2026-06-19 | ¥994.00 | 0.00% | ¥994.00 | ¥1,003.00 | ¥991.00 | 35.70K |
| 2026-06-18 | ¥994.00 | -0.40% | ¥998.00 | ¥998.00 | ¥990.00 | 28.20K |
| 2026-06-17 | ¥998.00 | +0.40% | ¥997.00 | ¥1,000.00 | ¥991.00 | 16.40K |
| 2026-06-16 | ¥994.00 | +0.10% | ¥990.00 | ¥996.00 | ¥989.00 | 23.80K |
| 2026-06-15 | ¥993.00 | -0.10% | ¥1,000.00 | ¥1,005.00 | ¥988.00 | 52.90K |
| 2026-06-12 | ¥994.00 | -0.20% | ¥999.00 | ¥1,002.00 | ¥994.00 | 8.70K |
| 2026-06-11 | ¥996.00 | -0.40% | ¥990.00 | ¥999.00 | ¥987.00 | 20.40K |
| 2026-06-10 | ¥1,000.00 | 0.00% | ¥1,000.00 | ¥1,002.00 | ¥991.00 | 19.60K |
| 2026-06-09 | ¥1,000.00 | +1.42% | ¥986.00 | ¥1,006.00 | ¥986.00 | 61.70K |
| 2026-06-08 | ¥986.00 | -0.90% | ¥986.00 | ¥988.00 | ¥976.00 | 41.50K |
| 2026-06-05 | ¥995.00 | +0.81% | ¥987.00 | ¥995.00 | ¥987.00 | 19.90K |
| 2026-06-04 | ¥987.00 | 0.00% | ¥986.00 | ¥987.00 | ¥976.00 | 18.10K |
| 2026-06-03 | ¥987.00 | +0.92% | ¥978.00 | ¥987.00 | ¥968.00 | 28.90K |
| 2026-06-02 | ¥978.00 | -0.61% | ¥978.00 | ¥985.00 | ¥960.00 | 116.70K |
| 2026-06-01 | ¥984.00 | -1.70% | ¥1,001.00 | ¥1,001.00 | ¥980.00 | 56.60K |
| 2026-05-29 | ¥1,001.00 | -0.50% | ¥1,002.00 | ¥1,008.00 | ¥998.00 | 25.80K |
| 2026-05-28 | ¥1,006.00 | +0.10% | ¥1,000.00 | ¥1,006.00 | ¥997.00 | 18.30K |
| 2026-05-27 | ¥1,005.00 | +0.50% | ¥1,003.00 | ¥1,005.00 | ¥991.00 | 19.90K |
| 2026-05-26 | ¥1,000.00 | +0.20% | ¥998.00 | ¥1,006.00 | ¥992.00 | 31.50K |
| 2026-05-25 | ¥998.00 | -1.29% | ¥1,005.00 | ¥1,008.00 | ¥995.00 | 51.50K |