Zenken Corporation 7371
TSE · Japan · Commercial Services
¥785.00-7.00 (-0.88%)
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 | ¥792.00 | 0.00% | ¥800.00 | ¥800.00 | ¥788.00 | 2.70K |
| 2026-10-01 | ¥792.00 | -0.75% | ¥798.00 | ¥800.00 | ¥792.00 | 9.40K |
| 2026-09-30 | ¥798.00 | -0.25% | ¥800.00 | ¥803.00 | ¥796.00 | 6.10K |
| 2026-09-29 | ¥800.00 | -0.37% | ¥800.00 | ¥806.00 | ¥797.00 | 10.40K |
| 2026-09-28 | ¥803.00 | +0.38% | ¥805.00 | ¥811.00 | ¥800.00 | 9.80K |
| 2026-09-25 | ¥800.00 | -0.37% | ¥808.00 | ¥809.00 | ¥799.00 | 9.10K |
| 2026-09-24 | ¥803.00 | +0.12% | ¥817.00 | ¥817.00 | ¥794.00 | 15.10K |
| 2026-09-18 | ¥802.00 | -0.25% | ¥815.00 | ¥815.00 | ¥801.00 | 6.20K |
| 2026-09-17 | ¥804.00 | -0.62% | ¥814.00 | ¥814.00 | ¥804.00 | 3.90K |
| 2026-09-16 | ¥809.00 | -0.12% | ¥808.00 | ¥811.00 | ¥804.00 | 8.80K |
| 2026-09-15 | ¥810.00 | +1.00% | ¥805.00 | ¥818.00 | ¥801.00 | 27.40K |
| 2026-09-14 | ¥802.00 | +1.26% | ¥789.00 | ¥802.00 | ¥786.00 | 14.50K |
| 2026-09-11 | ¥792.00 | 0.00% | ¥792.00 | ¥800.00 | ¥785.00 | 12.60K |
| 2026-09-10 | ¥792.00 | -0.63% | ¥797.00 | ¥798.00 | ¥789.00 | 4.80K |
| 2026-09-09 | ¥797.00 | +0.50% | ¥791.00 | ¥800.00 | ¥787.00 | 14.90K |
| 2026-09-08 | ¥793.00 | -3.76% | ¥824.00 | ¥824.00 | ¥793.00 | 42.90K |
| 2026-09-07 | ¥824.00 | +1.23% | ¥816.00 | ¥824.00 | ¥794.00 | 50.90K |
| 2026-09-04 | ¥814.00 | -0.12% | ¥808.00 | ¥821.00 | ¥808.00 | 23.00K |
| 2026-09-03 | ¥815.00 | -0.12% | ¥820.00 | ¥824.00 | ¥806.00 | 31.40K |
| 2026-09-02 | ¥816.00 | +1.49% | ¥802.00 | ¥817.00 | ¥791.00 | 43.10K |
| 2026-09-01 | ¥804.00 | +1.52% | ¥792.00 | ¥804.00 | ¥792.00 | 25.50K |
| 2026-08-31 | ¥792.00 | +1.54% | ¥782.00 | ¥802.00 | ¥779.00 | 48.00K |
| 2026-08-28 | ¥780.00 | +1.17% | ¥771.00 | ¥782.00 | ¥770.00 | 14.30K |
| 2026-08-27 | ¥771.00 | +0.65% | ¥764.00 | ¥780.00 | ¥762.00 | 28.40K |
| 2026-08-26 | ¥766.00 | -0.39% | ¥760.00 | ¥771.00 | ¥760.00 | 11.30K |
| 2026-08-25 | ¥769.00 | +1.18% | ¥755.00 | ¥769.00 | ¥755.00 | 9.80K |
| 2026-08-24 | ¥760.00 | +1.20% | ¥747.00 | ¥778.00 | ¥747.00 | 23.90K |
| 2026-08-21 | ¥751.00 | +0.54% | ¥747.00 | ¥752.00 | ¥744.00 | 9.70K |
| 2026-08-20 | ¥747.00 | +0.95% | ¥739.00 | ¥747.00 | ¥732.00 | 11.00K |
| 2026-08-19 | ¥740.00 | -0.40% | ¥742.00 | ¥742.00 | ¥730.00 | 16.40K |
| 2026-08-18 | ¥743.00 | 0.00% | ¥746.00 | ¥759.00 | ¥739.00 | 26.10K |
| 2026-08-17 | ¥743.00 | -2.37% | ¥764.00 | ¥765.00 | ¥740.00 | 23.80K |
| 2026-08-14 | ¥761.00 | +1.06% | ¥761.00 | ¥780.00 | ¥740.00 | 89.50K |
| 2026-08-13 | ¥753.00 | +0.67% | ¥748.00 | ¥753.00 | ¥745.00 | 28.50K |
| 2026-08-12 | ¥748.00 | 0.00% | ¥748.00 | ¥754.00 | ¥740.00 | 11.00K |
| 2026-08-10 | ¥748.00 | -0.80% | ¥749.00 | ¥749.00 | ¥736.00 | 5.00K |
| 2026-08-07 | ¥754.00 | +3.01% | ¥735.00 | ¥758.00 | ¥734.00 | 18.30K |
| 2026-08-06 | ¥732.00 | -0.95% | ¥736.00 | ¥737.00 | ¥731.00 | 6.50K |
| 2026-08-05 | ¥739.00 | +0.41% | ¥740.00 | ¥742.00 | ¥739.00 | 400 |
| 2026-08-04 | ¥736.00 | +0.27% | ¥741.00 | ¥750.00 | ¥735.00 | 6.30K |
| 2026-08-03 | ¥734.00 | -1.74% | ¥743.00 | ¥753.00 | ¥734.00 | 18.20K |
| 2026-07-31 | ¥747.00 | +1.36% | ¥737.00 | ¥755.00 | ¥737.00 | 32.60K |
| 2026-07-30 | ¥737.00 | -0.41% | ¥740.00 | ¥748.00 | ¥726.00 | 9.00K |
| 2026-07-29 | ¥740.00 | -0.13% | ¥740.00 | ¥745.00 | ¥731.00 | 6.90K |
| 2026-07-28 | ¥741.00 | +0.41% | ¥728.00 | ¥741.00 | ¥728.00 | 9.10K |
| 2026-07-27 | ¥738.00 | +2.64% | ¥725.00 | ¥738.00 | ¥717.00 | 14.40K |
| 2026-07-24 | ¥719.00 | -1.37% | ¥728.00 | ¥728.00 | ¥719.00 | 3.50K |
| 2026-07-23 | ¥729.00 | +1.39% | ¥716.00 | ¥729.00 | ¥716.00 | 2.50K |
| 2026-07-22 | ¥719.00 | -0.55% | ¥723.00 | ¥725.00 | ¥716.00 | 14.00K |
| 2026-07-21 | ¥723.00 | +0.56% | ¥719.00 | ¥726.00 | ¥717.00 | 6.50K |
| 2026-07-17 | ¥719.00 | -0.42% | ¥720.00 | ¥721.00 | ¥709.00 | 9.40K |
| 2026-07-16 | ¥722.00 | -0.41% | ¥725.00 | ¥725.00 | ¥721.00 | 3.20K |
| 2026-07-15 | ¥725.00 | +0.83% | ¥722.00 | ¥725.00 | ¥719.00 | 8.80K |
| 2026-07-14 | ¥719.00 | -0.14% | ¥719.00 | ¥724.00 | ¥715.00 | 9.70K |
| 2026-07-13 | ¥720.00 | -0.55% | ¥724.00 | ¥736.00 | ¥719.00 | 22.10K |
| 2026-07-10 | ¥724.00 | +0.42% | ¥722.00 | ¥729.00 | ¥722.00 | 8.90K |
| 2026-07-09 | ¥721.00 | -1.37% | ¥731.00 | ¥731.00 | ¥720.00 | 18.60K |
| 2026-07-08 | ¥731.00 | -0.27% | ¥731.00 | ¥734.00 | ¥730.00 | 5.40K |
| 2026-07-07 | ¥733.00 | +0.69% | ¥727.00 | ¥743.00 | ¥727.00 | 15.10K |
| 2026-07-06 | ¥728.00 | +1.25% | ¥724.00 | ¥737.00 | ¥708.00 | 25.10K |
| 2026-07-03 | ¥719.00 | -0.55% | ¥723.00 | ¥723.00 | ¥712.00 | 13.80K |
| 2026-07-02 | ¥723.00 | +3.29% | ¥701.00 | ¥727.00 | ¥701.00 | 31.70K |
| 2026-07-01 | ¥700.00 | -0.71% | ¥720.00 | ¥720.00 | ¥700.00 | 351.90K |
| 2026-06-30 | ¥705.00 | -0.56% | ¥705.00 | ¥715.00 | ¥705.00 | 13.50K |
| 2026-06-29 | ¥709.00 | -4.45% | ¥720.00 | ¥733.00 | ¥704.00 | 42.10K |
| 2026-06-26 | ¥742.00 | -0.93% | ¥745.00 | ¥763.00 | ¥738.00 | 86.30K |
| 2026-06-25 | ¥749.00 | +0.13% | ¥748.00 | ¥758.00 | ¥746.00 | 20.30K |
| 2026-06-24 | ¥748.00 | -0.66% | ¥748.00 | ¥768.00 | ¥747.00 | 37.20K |
| 2026-06-23 | ¥753.00 | +1.21% | ¥745.00 | ¥753.00 | ¥735.00 | 25.80K |
| 2026-06-22 | ¥744.00 | -1.85% | ¥751.00 | ¥757.00 | ¥744.00 | 15.00K |
| 2026-06-19 | ¥758.00 | +2.02% | ¥743.00 | ¥775.00 | ¥738.00 | 37.10K |
| 2026-06-18 | ¥743.00 | -0.54% | ¥744.00 | ¥760.00 | ¥740.00 | 17.60K |
| 2026-06-17 | ¥747.00 | -0.66% | ¥746.00 | ¥752.00 | ¥744.00 | 8.00K |
| 2026-06-16 | ¥752.00 | 0.00% | ¥750.00 | ¥772.00 | ¥746.00 | 36.40K |
| 2026-06-15 | ¥752.00 | +0.13% | ¥743.00 | ¥754.00 | ¥735.00 | 32.50K |
| 2026-06-12 | ¥751.00 | -0.13% | ¥759.00 | ¥760.00 | ¥748.00 | 16.50K |
| 2026-06-11 | ¥752.00 | +2.31% | ¥735.00 | ¥752.00 | ¥715.00 | 34.10K |
| 2026-06-10 | ¥735.00 | +0.55% | ¥729.00 | ¥742.00 | ¥725.00 | 28.70K |
| 2026-06-09 | ¥731.00 | +2.38% | ¥724.00 | ¥740.00 | ¥721.00 | 43.60K |
| 2026-06-08 | ¥714.00 | -0.83% | ¥705.00 | ¥719.00 | ¥702.00 | 18.90K |
| 2026-06-05 | ¥720.00 | +3.00% | ¥695.00 | ¥721.00 | ¥695.00 | 24.20K |
| 2026-06-04 | ¥699.00 | -0.14% | ¥697.00 | ¥701.00 | ¥695.00 | 16.50K |
| 2026-06-03 | ¥700.00 | -0.85% | ¥706.00 | ¥707.00 | ¥699.00 | 11.70K |
| 2026-06-02 | ¥706.00 | +0.28% | ¥705.00 | ¥706.00 | ¥697.00 | 16.60K |
| 2026-06-01 | ¥704.00 | -2.90% | ¥729.00 | ¥730.00 | ¥701.00 | 38.20K |
| 2026-05-29 | ¥725.00 | +3.13% | ¥703.00 | ¥725.00 | ¥703.00 | 52.60K |
| 2026-05-28 | ¥703.00 | -0.42% | ¥699.00 | ¥706.00 | ¥699.00 | 3.80K |
| 2026-05-27 | ¥706.00 | +0.57% | ¥698.00 | ¥706.00 | ¥693.00 | 13.50K |
| 2026-05-26 | ¥702.00 | +1.59% | ¥694.00 | ¥710.00 | ¥690.00 | 22.40K |
| 2026-05-25 | ¥691.00 | -1.85% | ¥704.00 | ¥707.00 | ¥690.00 | 15.30K |