Zenkoku Hosho Co., Ltd. 7164
TSE · Japan · Finance
¥3,057.00-5.00 (-0.16%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,057.00 | -0.16% | ¥3,060.00 | ¥3,074.00 | ¥3,030.00 | 462.20K |
| 2026-09-30 | ¥3,062.00 | -0.23% | ¥3,072.00 | ¥3,080.00 | ¥3,036.00 | 373.00K |
| 2026-09-29 | ¥3,069.00 | -2.04% | ¥3,091.00 | ¥3,099.00 | ¥3,058.00 | 416.40K |
| 2026-09-28 | ¥3,133.00 | -0.48% | ¥3,165.00 | ¥3,165.00 | ¥3,133.00 |
| 358.60K |
| 2026-09-25 | ¥3,148.00 | +0.48% | ¥3,153.00 | ¥3,162.00 | ¥3,134.00 | 331.10K |
| 2026-09-24 | ¥3,133.00 | -0.73% | ¥3,156.00 | ¥3,160.00 | ¥3,133.00 | 363.40K |
| 2026-09-18 | ¥3,156.00 | -1.07% | ¥3,179.00 | ¥3,185.00 | ¥3,156.00 | 291.60K |
| 2026-09-17 | ¥3,190.00 | +1.14% | ¥3,142.00 | ¥3,190.00 | ¥3,142.00 | 261.40K |
| 2026-09-16 | ¥3,154.00 | +0.29% | ¥3,150.00 | ¥3,165.00 | ¥3,141.00 | 241.40K |
| 2026-09-15 | ¥3,145.00 | +0.35% | ¥3,150.00 | ¥3,153.00 | ¥3,130.00 | 262.00K |
| 2026-09-14 | ¥3,134.00 | +0.42% | ¥3,147.00 | ¥3,147.00 | ¥3,123.00 | 201.10K |
| 2026-09-11 | ¥3,121.00 | +0.03% | ¥3,095.00 | ¥3,142.00 | ¥3,095.00 | 282.90K |
| 2026-09-10 | ¥3,120.00 | +0.35% | ¥3,100.00 | ¥3,126.00 | ¥3,088.00 | 302.10K |
| 2026-09-09 | ¥3,109.00 | -1.68% | ¥3,140.00 | ¥3,142.00 | ¥3,109.00 | 229.50K |
| 2026-09-08 | ¥3,162.00 | -0.25% | ¥3,150.00 | ¥3,168.00 | ¥3,140.00 | 211.00K |
| 2026-09-07 | ¥3,170.00 | -0.44% | ¥3,181.00 | ¥3,190.00 | ¥3,170.00 | 212.00K |
| 2026-09-04 | ¥3,184.00 | -0.84% | ¥3,202.00 | ¥3,207.00 | ¥3,180.00 | 313.60K |
| 2026-09-03 | ¥3,211.00 | +0.16% | ¥3,215.00 | ¥3,222.00 | ¥3,202.00 | 253.70K |
| 2026-09-02 | ¥3,206.00 | -0.53% | ¥3,210.00 | ¥3,234.00 | ¥3,200.00 | 378.50K |
| 2026-09-01 | ¥3,223.00 | +0.40% | ¥3,210.00 | ¥3,224.00 | ¥3,204.00 | 357.70K |
| 2026-08-31 | ¥3,210.00 | -0.37% | ¥3,222.00 | ¥3,224.00 | ¥3,193.00 | 292.70K |
| 2026-08-28 | ¥3,222.00 | +0.31% | ¥3,200.00 | ¥3,223.00 | ¥3,191.00 | 221.70K |
| 2026-08-27 | ¥3,212.00 | -0.22% | ¥3,216.00 | ¥3,241.00 | ¥3,204.00 | 223.50K |
| 2026-08-26 | ¥3,219.00 | +0.72% | ¥3,209.00 | ¥3,232.00 | ¥3,205.00 | 212.10K |
| 2026-08-25 | ¥3,196.00 | +0.16% | ¥3,209.00 | ¥3,220.00 | ¥3,194.00 | 252.30K |
| 2026-08-24 | ¥3,191.00 | +0.09% | ¥3,195.00 | ¥3,201.00 | ¥3,167.00 | 323.70K |
| 2026-08-21 | ¥3,188.00 | +0.63% | ¥3,175.00 | ¥3,194.00 | ¥3,172.00 | 243.00K |
| 2026-08-20 | ¥3,168.00 | -0.13% | ¥3,188.00 | ¥3,200.00 | ¥3,145.00 | 305.30K |
| 2026-08-19 | ¥3,172.00 | +1.12% | ¥3,167.00 | ¥3,184.00 | ¥3,136.00 | 443.00K |
| 2026-08-18 | ¥3,137.00 | -0.06% | ¥3,121.00 | ¥3,156.00 | ¥3,106.00 | 302.00K |
| 2026-08-17 | ¥3,139.00 | +0.26% | ¥3,135.00 | ¥3,145.00 | ¥3,122.00 | 310.50K |
| 2026-08-14 | ¥3,131.00 | -0.03% | ¥3,124.00 | ¥3,138.00 | ¥3,112.00 | 355.90K |
| 2026-08-13 | ¥3,132.00 | +0.58% | ¥3,117.00 | ¥3,132.00 | ¥3,093.00 | 408.50K |
| 2026-08-12 | ¥3,114.00 | +0.74% | ¥3,091.00 | ¥3,119.00 | ¥3,088.00 | 370.90K |
| 2026-08-10 | ¥3,091.00 | -0.23% | ¥3,097.00 | ¥3,098.00 | ¥3,069.00 | 262.30K |
| 2026-08-07 | ¥3,098.00 | -0.06% | ¥3,095.00 | ¥3,106.00 | ¥3,067.00 | 322.50K |
| 2026-08-06 | ¥3,100.00 | +2.04% | ¥3,036.00 | ¥3,102.00 | ¥3,032.00 | 503.90K |
| 2026-08-05 | ¥3,038.00 | +0.40% | ¥3,029.00 | ¥3,040.00 | ¥3,009.00 | 405.00K |
| 2026-08-04 | ¥3,026.00 | -1.30% | ¥3,076.00 | ¥3,079.00 | ¥3,014.00 | 422.80K |
| 2026-08-03 | ¥3,066.00 | -2.04% | ¥3,105.00 | ¥3,113.00 | ¥3,031.00 | 463.70K |
| 2026-07-31 | ¥3,130.00 | -1.54% | ¥3,109.00 | ¥3,130.00 | ¥3,100.00 | 1.12M |
| 2026-07-30 | ¥3,179.00 | -1.76% | ¥3,235.00 | ¥3,243.00 | ¥3,164.00 | 414.70K |
| 2026-07-29 | ¥3,236.00 | +2.47% | ¥3,196.00 | ¥3,274.00 | ¥3,187.00 | 584.60K |
| 2026-07-28 | ¥3,158.00 | +0.80% | ¥3,172.00 | ¥3,182.00 | ¥3,143.00 | 350.70K |
| 2026-07-27 | ¥3,133.00 | +2.25% | ¥3,094.00 | ¥3,133.00 | ¥3,086.00 | 446.50K |
| 2026-07-24 | ¥3,064.00 | +0.62% | ¥3,030.00 | ¥3,072.00 | ¥3,016.00 | 283.00K |
| 2026-07-23 | ¥3,045.00 | -1.01% | ¥3,070.00 | ¥3,077.00 | ¥3,035.00 | 302.70K |
| 2026-07-22 | ¥3,076.00 | -1.35% | ¥3,081.00 | ¥3,097.00 | ¥3,059.00 | 452.20K |
| 2026-07-21 | ¥3,118.00 | +1.73% | ¥3,081.00 | ¥3,119.00 | ¥3,081.00 | 431.80K |
| 2026-07-17 | ¥3,065.00 | -0.29% | ¥3,089.00 | ¥3,108.00 | ¥3,052.00 | 459.50K |
| 2026-07-16 | ¥3,074.00 | -0.77% | ¥3,105.00 | ¥3,107.00 | ¥3,063.00 | 360.00K |
| 2026-07-15 | ¥3,098.00 | -0.55% | ¥3,132.00 | ¥3,135.00 | ¥3,074.00 | 414.00K |
| 2026-07-14 | ¥3,115.00 | +1.04% | ¥3,118.00 | ¥3,135.00 | ¥3,099.00 | 307.30K |
| 2026-07-13 | ¥3,083.00 | +0.26% | ¥3,094.00 | ¥3,105.00 | ¥3,073.00 | 341.00K |
| 2026-07-10 | ¥3,075.00 | -1.03% | ¥3,097.00 | ¥3,130.00 | ¥3,073.00 | 505.60K |
| 2026-07-09 | ¥3,107.00 | -1.30% | ¥3,146.00 | ¥3,147.00 | ¥3,096.00 | 539.70K |
| 2026-07-08 | ¥3,148.00 | +0.22% | ¥3,120.00 | ¥3,162.00 | ¥3,111.00 | 676.80K |
| 2026-07-07 | ¥3,141.00 | +0.51% | ¥3,130.00 | ¥3,170.00 | ¥3,127.00 | 518.00K |
| 2026-07-06 | ¥3,125.00 | +1.40% | ¥3,100.00 | ¥3,126.00 | ¥3,087.00 | 319.50K |
| 2026-07-03 | ¥3,082.00 | +0.95% | ¥3,075.00 | ¥3,106.00 | ¥3,064.00 | 384.20K |
| 2026-07-02 | ¥3,053.00 | +1.03% | ¥3,055.00 | ¥3,075.00 | ¥3,030.00 | 350.60K |
| 2026-07-01 | ¥3,022.00 | -0.69% | ¥3,030.00 | ¥3,040.00 | ¥3,002.00 | 294.90K |
| 2026-06-30 | ¥3,043.00 | +0.43% | ¥3,050.00 | ¥3,058.00 | ¥3,026.00 | 503.30K |
| 2026-06-29 | ¥3,030.00 | +1.00% | ¥3,030.00 | ¥3,054.00 | ¥3,004.00 | 608.40K |
| 2026-06-26 | ¥3,000.00 | +1.66% | ¥2,978.00 | ¥3,000.00 | ¥2,951.00 | 642.40K |
| 2026-06-25 | ¥2,951.00 | +0.92% | ¥2,953.50 | ¥2,966.50 | ¥2,922.00 | 567.80K |
| 2026-06-24 | ¥2,924.00 | +1.76% | ¥2,882.00 | ¥2,953.00 | ¥2,881.00 | 969.60K |
| 2026-06-23 | ¥2,873.50 | +1.00% | ¥2,830.00 | ¥2,886.00 | ¥2,823.00 | 777.70K |
| 2026-06-22 | ¥2,845.00 | +0.16% | ¥2,820.00 | ¥2,847.50 | ¥2,806.50 | 624.30K |
| 2026-06-19 | ¥2,840.50 | -0.28% | ¥2,865.00 | ¥2,887.00 | ¥2,840.50 | 885.30K |
| 2026-06-18 | ¥2,848.50 | -0.19% | ¥2,849.50 | ¥2,861.00 | ¥2,834.00 | 547.40K |
| 2026-06-17 | ¥2,854.00 | -0.16% | ¥2,870.00 | ¥2,883.50 | ¥2,854.00 | 522.80K |
| 2026-06-16 | ¥2,858.50 | +0.19% | ¥2,846.00 | ¥2,858.50 | ¥2,822.50 | 344.80K |
| 2026-06-15 | ¥2,853.00 | -0.45% | ¥2,851.00 | ¥2,893.50 | ¥2,850.50 | 436.90K |
| 2026-06-12 | ¥2,866.00 | -0.43% | ¥2,852.00 | ¥2,873.00 | ¥2,843.50 | 519.80K |
| 2026-06-11 | ¥2,878.50 | +0.45% | ¥2,860.00 | ¥2,881.50 | ¥2,851.50 | 395.60K |
| 2026-06-10 | ¥2,865.50 | +1.51% | ¥2,850.00 | ¥2,876.50 | ¥2,837.50 | 434.70K |
| 2026-06-09 | ¥2,823.00 | -0.67% | ¥2,853.50 | ¥2,861.50 | ¥2,822.50 | 475.70K |
| 2026-06-08 | ¥2,842.00 | +1.21% | ¥2,845.00 | ¥2,879.50 | ¥2,822.00 | 461.40K |
| 2026-06-05 | ¥2,808.00 | +0.18% | ¥2,820.00 | ¥2,851.50 | ¥2,806.50 | 330.60K |
| 2026-06-04 | ¥2,803.00 | -0.16% | ¥2,807.50 | ¥2,818.50 | ¥2,798.00 | 348.10K |
| 2026-06-03 | ¥2,807.50 | -0.05% | ¥2,803.00 | ¥2,820.50 | ¥2,780.00 | 383.50K |
| 2026-06-02 | ¥2,809.00 | -0.95% | ¥2,821.50 | ¥2,832.50 | ¥2,787.00 | 578.70K |
| 2026-06-01 | ¥2,836.00 | -4.42% | ¥2,940.00 | ¥2,950.00 | ¥2,823.50 | 940.10K |
| 2026-05-29 | ¥2,967.00 | -0.42% | ¥2,970.00 | ¥3,001.00 | ¥2,961.00 | 420.60K |
| 2026-05-28 | ¥2,979.50 | +0.46% | ¥2,964.00 | ¥2,983.00 | ¥2,957.00 | 434.80K |
| 2026-05-27 | ¥2,966.00 | -0.05% | ¥2,961.50 | ¥2,969.00 | ¥2,940.00 | 556.70K |
| 2026-05-26 | ¥2,967.50 | -0.72% | ¥2,981.00 | ¥2,986.50 | ¥2,960.00 | 503.20K |
| 2026-05-25 | ¥2,989.00 | -0.93% | ¥3,017.00 | ¥3,023.00 | ¥2,989.00 | 467.00K |
| 2026-05-22 | ¥3,017.00 | -0.33% | ¥3,025.00 | ¥3,038.00 | ¥3,013.00 | 295.50K |