Zenrin Co., Ltd. 9474
TSE · Japan · Commercial Services
¥894.00-11.00 (-1.22%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥894.00 | -1.22% | ¥899.00 | ¥899.00 | ¥890.00 | 143.70K |
| 2026-10-01 | ¥905.00 | 0.00% | ¥900.00 | ¥905.00 | ¥893.00 | 162.80K |
| 2026-09-30 | ¥905.00 | +1.12% | ¥896.00 | ¥905.00 | ¥895.00 | 133.00K |
| 2026-09-29 | ¥895.00 | -3.45% | ¥905.00 | ¥905.00 | ¥895.00 | 209.60K |
| 2026-09-28 | ¥927.00 | -0.54% | ¥934.00 | ¥934.00 | ¥923.00 | 185.90K |
| 2026-09-25 | ¥932.00 | +0.65% | ¥930.00 | ¥933.00 | ¥925.00 | 159.10K |
| 2026-09-24 | ¥926.00 | +0.11% | ¥921.00 | ¥933.00 | ¥919.00 | 142.20K |
| 2026-09-18 | ¥925.00 | -0.22% | ¥929.00 | ¥930.00 | ¥922.00 | 138.90K |
| 2026-09-17 | ¥927.00 | +0.76% | ¥920.00 | ¥931.00 | ¥919.00 | 112.10K |
| 2026-09-16 | ¥920.00 | -0.43% | ¥922.00 | ¥928.00 | ¥920.00 | 111.40K |
| 2026-09-15 | ¥924.00 | +0.87% | ¥916.00 | ¥924.00 | ¥916.00 | 122.80K |
| 2026-09-14 | ¥916.00 | +0.99% | ¥906.00 | ¥917.00 | ¥903.00 | 82.80K |
| 2026-09-11 | ¥907.00 | -0.33% | ¥903.00 | ¥915.00 | ¥902.00 | 109.30K |
| 2026-09-10 | ¥910.00 | +1.22% | ¥896.00 | ¥910.00 | ¥893.00 | 106.10K |
| 2026-09-09 | ¥899.00 | -0.77% | ¥904.00 | ¥907.00 | ¥899.00 | 105.10K |
| 2026-09-08 | ¥906.00 | -0.33% | ¥905.00 | ¥906.00 | ¥900.00 | 125.90K |
| 2026-09-07 | ¥909.00 | -0.33% | ¥910.00 | ¥914.00 | ¥907.00 | 131.30K |
| 2026-09-04 | ¥912.00 | -1.19% | ¥920.00 | ¥928.00 | ¥910.00 | 200.70K |
| 2026-09-03 | ¥923.00 | +1.43% | ¥914.00 | ¥930.00 | ¥912.00 | 288.50K |
| 2026-09-02 | ¥910.00 | -1.94% | ¥930.00 | ¥930.00 | ¥910.00 | 163.60K |
| 2026-09-01 | ¥928.00 | -0.85% | ¥935.00 | ¥937.00 | ¥921.00 | 218.80K |
| 2026-08-31 | ¥936.00 | +1.63% | ¥925.00 | ¥937.00 | ¥917.00 | 348.60K |
| 2026-08-28 | ¥921.00 | +1.21% | ¥907.00 | ¥939.00 | ¥907.00 | 430.80K |
| 2026-08-27 | ¥910.00 | +0.55% | ¥908.00 | ¥918.00 | ¥906.00 | 236.90K |
| 2026-08-26 | ¥905.00 | +0.11% | ¥904.00 | ¥909.00 | ¥902.00 | 267.30K |
| 2026-08-25 | ¥904.00 | -0.22% | ¥911.00 | ¥911.00 | ¥902.00 | 190.90K |
| 2026-08-24 | ¥906.00 | +0.55% | ¥900.00 | ¥912.00 | ¥900.00 | 187.60K |
| 2026-08-21 | ¥901.00 | +0.22% | ¥899.00 | ¥903.00 | ¥895.00 | 139.90K |
| 2026-08-20 | ¥899.00 | +1.47% | ¥893.00 | ¥899.00 | ¥889.00 | 151.00K |
| 2026-08-19 | ¥886.00 | 0.00% | ¥887.00 | ¥889.00 | ¥882.00 | 114.20K |
| 2026-08-18 | ¥886.00 | -0.78% | ¥890.00 | ¥891.00 | ¥884.00 | 171.00K |
| 2026-08-17 | ¥893.00 | -0.11% | ¥894.00 | ¥903.00 | ¥890.00 | 150.50K |
| 2026-08-14 | ¥894.00 | +1.02% | ¥885.00 | ¥899.00 | ¥883.00 | 201.10K |
| 2026-08-13 | ¥885.00 | +0.11% | ¥885.00 | ¥887.00 | ¥878.00 | 156.20K |
| 2026-08-12 | ¥884.00 | +0.80% | ¥880.00 | ¥885.00 | ¥876.00 | 169.00K |
| 2026-08-10 | ¥877.00 | +0.34% | ¥884.00 | ¥884.00 | ¥873.00 | 151.00K |
| 2026-08-07 | ¥874.00 | -0.34% | ¥880.00 | ¥885.00 | ¥872.00 | 213.80K |
| 2026-08-06 | ¥877.00 | +1.15% | ¥869.00 | ¥878.00 | ¥867.00 | 178.80K |
| 2026-08-05 | ¥867.00 | -1.59% | ¥878.00 | ¥885.00 | ¥867.00 | 294.10K |
| 2026-08-04 | ¥881.00 | -1.56% | ¥897.00 | ¥897.00 | ¥880.00 | 268.20K |
| 2026-08-03 | ¥895.00 | -1.32% | ¥907.00 | ¥907.00 | ¥890.00 | 431.30K |
| 2026-07-31 | ¥907.00 | -0.98% | ¥912.00 | ¥917.00 | ¥903.00 | 446.40K |
| 2026-07-30 | ¥916.00 | -4.18% | ¥918.00 | ¥926.00 | ¥901.00 | 583.20K |
| 2026-07-29 | ¥956.00 | +1.27% | ¥945.00 | ¥961.00 | ¥940.00 | 386.10K |
| 2026-07-28 | ¥944.00 | +1.51% | ¥933.00 | ¥944.00 | ¥930.00 | 232.70K |
| 2026-07-27 | ¥930.00 | +2.42% | ¥914.00 | ¥930.00 | ¥912.00 | 243.10K |
| 2026-07-24 | ¥908.00 | +0.11% | ¥905.00 | ¥908.00 | ¥900.00 | 163.40K |
| 2026-07-23 | ¥907.00 | -0.77% | ¥910.00 | ¥910.00 | ¥902.00 | 161.70K |
| 2026-07-22 | ¥914.00 | -0.11% | ¥915.00 | ¥915.00 | ¥904.00 | 210.10K |
| 2026-07-21 | ¥915.00 | +0.44% | ¥912.00 | ¥925.00 | ¥912.00 | 175.90K |
| 2026-07-17 | ¥911.00 | -0.76% | ¥920.00 | ¥925.00 | ¥910.00 | 156.40K |
| 2026-07-16 | ¥918.00 | +0.11% | ¥922.00 | ¥925.00 | ¥914.00 | 144.90K |
| 2026-07-15 | ¥917.00 | +0.22% | ¥925.00 | ¥925.00 | ¥915.00 | 95.40K |
| 2026-07-14 | ¥915.00 | 0.00% | ¥924.00 | ¥929.00 | ¥915.00 | 109.80K |
| 2026-07-13 | ¥915.00 | 0.00% | ¥920.00 | ¥923.00 | ¥914.00 | 115.70K |
| 2026-07-10 | ¥915.00 | +0.44% | ¥909.00 | ¥917.00 | ¥907.00 | 130.10K |
| 2026-07-09 | ¥911.00 | 0.00% | ¥911.00 | ¥914.00 | ¥905.00 | 136.90K |
| 2026-07-08 | ¥911.00 | -0.44% | ¥918.00 | ¥921.00 | ¥909.00 | 207.80K |
| 2026-07-07 | ¥915.00 | +0.11% | ¥909.00 | ¥918.00 | ¥906.00 | 163.30K |
| 2026-07-06 | ¥914.00 | +3.63% | ¥903.00 | ¥916.00 | ¥903.00 | 331.90K |
| 2026-07-03 | ¥882.00 | -0.34% | ¥891.00 | ¥893.00 | ¥881.00 | 179.20K |
| 2026-07-02 | ¥885.00 | +2.19% | ¥872.00 | ¥885.00 | ¥868.00 | 179.90K |
| 2026-07-01 | ¥866.00 | 0.00% | ¥858.00 | ¥867.00 | ¥853.00 | 154.20K |
| 2026-06-30 | ¥866.00 | +1.17% | ¥858.00 | ¥869.00 | ¥854.00 | 209.90K |
| 2026-06-29 | ¥856.00 | +1.06% | ¥852.00 | ¥863.00 | ¥850.00 | 234.30K |
| 2026-06-26 | ¥847.00 | -0.24% | ¥849.00 | ¥849.00 | ¥844.00 | 149.80K |
| 2026-06-25 | ¥849.00 | +0.35% | ¥845.00 | ¥850.00 | ¥842.00 | 117.70K |
| 2026-06-24 | ¥846.00 | +0.24% | ¥845.00 | ¥852.00 | ¥843.00 | 169.30K |
| 2026-06-23 | ¥844.00 | +0.24% | ¥845.00 | ¥847.00 | ¥841.00 | 186.60K |
| 2026-06-22 | ¥842.00 | -0.94% | ¥848.00 | ¥851.00 | ¥841.00 | 192.00K |
| 2026-06-19 | ¥850.00 | +0.24% | ¥850.00 | ¥851.00 | ¥842.00 | 173.90K |
| 2026-06-18 | ¥848.00 | 0.00% | ¥848.00 | ¥852.00 | ¥843.00 | 167.70K |
| 2026-06-17 | ¥848.00 | -0.24% | ¥852.00 | ¥858.00 | ¥848.00 | 194.60K |
| 2026-06-16 | ¥850.00 | 0.00% | ¥850.00 | ¥852.00 | ¥842.00 | 311.80K |
| 2026-06-15 | ¥850.00 | -0.70% | ¥856.00 | ¥857.00 | ¥850.00 | 240.00K |
| 2026-06-12 | ¥856.00 | +0.12% | ¥851.00 | ¥859.00 | ¥850.00 | 239.60K |
| 2026-06-11 | ¥855.00 | -0.23% | ¥855.00 | ¥858.00 | ¥849.00 | 180.70K |
| 2026-06-10 | ¥857.00 | +0.59% | ¥851.00 | ¥859.00 | ¥849.00 | 181.30K |
| 2026-06-09 | ¥852.00 | -0.47% | ¥861.00 | ¥864.00 | ¥852.00 | 146.60K |
| 2026-06-08 | ¥856.00 | +0.12% | ¥850.00 | ¥870.00 | ¥850.00 | 349.60K |
| 2026-06-05 | ¥855.00 | +1.30% | ¥848.00 | ¥862.00 | ¥847.00 | 190.20K |
| 2026-06-04 | ¥844.00 | -1.17% | ¥851.00 | ¥852.00 | ¥844.00 | 208.70K |
| 2026-06-03 | ¥854.00 | -1.04% | ¥860.00 | ¥863.00 | ¥851.00 | 300.20K |
| 2026-06-02 | ¥863.00 | -0.80% | ¥865.00 | ¥872.00 | ¥859.00 | 177.00K |
| 2026-06-01 | ¥870.00 | -3.01% | ¥891.00 | ¥891.00 | ¥868.00 | 267.20K |
| 2026-05-29 | ¥897.00 | +1.01% | ¥890.00 | ¥909.00 | ¥890.00 | 271.20K |
| 2026-05-28 | ¥888.00 | +1.25% | ¥879.00 | ¥888.00 | ¥877.00 | 170.90K |
| 2026-05-27 | ¥877.00 | +1.27% | ¥870.00 | ¥877.00 | ¥865.00 | 227.20K |
| 2026-05-26 | ¥866.00 | -0.23% | ¥870.00 | ¥873.00 | ¥861.00 | 268.70K |
| 2026-05-25 | ¥868.00 | -1.36% | ¥880.00 | ¥880.00 | ¥863.00 | 247.10K |