Zensho Holdings Co., Ltd. 7550
TSE · Japan · Consumer Services
¥10,990.00+200.00 (+1.85%)
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 | ¥11,005.00 | +1.99% | ¥10,815.00 | ¥11,130.00 | ¥10,815.00 | 145.40K |
| 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 |