Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

ZENKOKU HOSHO Co.,Ltd. (7164.T)

Compare
2,912.00
-101.00
(-3.35%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,958.002,971.502,882.002,912.002,912.00527,000
Apr 3, 20252,990.003,037.002,980.003,013.003,013.00384,000
Apr 2, 20253,083.003,090.003,000.003,034.003,034.00546,100
Apr 1, 20253,036.003,098.002,970.003,025.003,025.00850,100
Mar 31, 20252,946.002,982.502,930.002,962.502,962.50649,600
Mar 28, 2025 104.50 Dividend
Mar 28, 20252,949.003,021.002,938.502,985.002,985.00809,600
Mar 28, 2025 2:1 Stock Splits
Mar 27, 20253,014.503,053.503,012.503,053.502,949.001,032,600
Mar 26, 20253,022.003,057.503,014.503,024.502,920.99598,800
Mar 25, 20253,020.003,032.003,005.003,012.502,909.40458,000
Mar 24, 20253,034.003,037.502,977.003,010.002,906.99641,800
Mar 21, 20252,999.503,029.002,995.003,028.002,924.37683,200
Mar 19, 20253,003.003,040.503,003.003,029.002,925.34619,800
Mar 18, 20252,897.503,030.502,891.503,019.502,916.16955,000
Mar 17, 20252,841.502,847.502,833.002,842.502,745.22338,200
Mar 14, 20252,811.002,828.502,810.002,820.502,723.97269,000
Mar 13, 20252,815.502,836.002,810.502,811.502,715.28270,200
Mar 12, 20252,805.002,823.002,799.502,815.502,719.15362,200
Mar 11, 20252,817.502,834.002,795.002,825.502,728.80406,600
Mar 10, 20252,830.002,838.502,806.502,823.002,726.39359,600
Mar 7, 20252,825.002,852.502,802.502,840.002,742.81383,400
Mar 6, 20252,832.502,842.502,821.002,839.502,742.32232,600
Mar 5, 20252,844.002,849.002,830.502,832.002,735.08272,200
Mar 4, 20252,866.002,869.502,830.502,840.002,742.81363,400
Mar 3, 20252,838.502,853.502,827.502,850.002,752.46440,600
Feb 28, 20252,808.002,820.502,792.502,807.002,710.94557,800
Feb 27, 20252,774.502,802.502,759.502,801.002,705.14407,800
Feb 26, 20252,765.502,780.002,754.002,772.002,677.13365,000
Feb 25, 20252,743.502,754.502,733.002,747.002,652.99353,000
Feb 21, 20252,745.002,759.002,732.502,734.002,640.43312,200
Feb 20, 20252,731.002,745.502,724.502,732.002,638.50250,400
Feb 19, 20252,750.002,756.002,741.502,754.002,659.75238,200
Feb 18, 20252,740.002,741.502,719.002,730.002,636.57260,600
Feb 17, 20252,741.502,753.002,739.002,740.002,646.23235,600
Feb 14, 20252,726.502,737.502,714.002,737.502,643.81264,600
Feb 13, 20252,734.502,739.002,723.502,739.002,645.26335,200
Feb 12, 20252,769.002,774.002,728.002,732.502,638.99343,600
Feb 10, 20252,742.502,760.002,738.502,758.002,663.61326,200
Feb 7, 20252,740.002,771.502,723.502,742.002,648.16479,600
Feb 6, 20252,696.502,747.502,687.502,738.002,644.301,069,600
Feb 5, 20252,700.002,748.502,700.002,731.002,637.54780,800
Feb 4, 20252,727.002,746.502,695.002,695.002,602.77565,000
Feb 3, 20252,747.502,757.002,731.502,731.502,638.02442,600
Jan 31, 20252,761.002,766.502,745.002,757.002,662.65276,800
Jan 30, 20252,757.502,767.502,750.002,767.002,672.30259,800
Jan 29, 20252,739.002,756.502,735.502,756.502,662.16247,000
Jan 28, 20252,715.002,744.002,710.002,738.502,644.78243,400
Jan 27, 20252,705.002,728.502,694.502,721.502,628.36453,200
Jan 24, 20252,675.502,693.502,673.502,676.002,584.42459,400
Jan 23, 20252,675.002,678.502,664.502,673.502,582.00254,200
Jan 22, 20252,679.502,685.002,670.002,675.002,583.45244,200
Jan 21, 20252,676.002,681.002,667.502,679.502,587.80218,800
Jan 20, 20252,699.002,699.002,669.002,675.002,583.45246,600
Jan 17, 20252,667.502,675.502,658.002,669.502,578.14248,400
Jan 16, 20252,672.502,680.002,667.502,674.002,582.49254,400
Jan 15, 20252,680.502,700.502,664.002,672.502,581.04305,800
Jan 14, 20252,686.502,692.502,665.002,678.002,586.35458,800
Jan 10, 20252,700.002,707.502,675.002,675.002,583.45306,600
Jan 9, 20252,730.502,731.002,701.002,701.002,608.56291,800
Jan 8, 20252,765.002,770.002,744.002,744.002,650.09327,000
Jan 7, 20252,772.002,781.002,755.502,774.502,679.55286,000
Jan 6, 20252,797.502,802.502,770.502,772.002,677.13317,800
Dec 30, 20242,779.002,802.002,768.002,772.002,677.13296,000
Dec 27, 20242,745.002,773.002,744.002,771.002,676.17310,800
Dec 26, 20242,720.002,730.502,717.002,730.502,637.05224,400
Dec 25, 20242,732.002,732.002,693.502,715.002,622.08222,600
Dec 24, 20242,740.002,745.002,720.002,723.502,630.29186,000
Dec 23, 20242,703.002,728.002,700.502,726.002,632.71317,600
Dec 20, 20242,749.502,749.502,693.502,693.502,601.321,009,400
Dec 19, 20242,700.002,723.502,696.002,716.002,623.05287,800
Dec 18, 20242,725.002,731.502,705.002,705.002,612.43229,800
Dec 17, 20242,733.502,754.002,725.502,726.002,632.71354,000
Dec 16, 20242,744.502,774.502,738.502,741.502,647.68230,200
Dec 13, 20242,696.002,733.002,695.002,729.002,635.61308,000
Dec 12, 20242,697.502,736.002,691.502,716.502,623.53398,600
Dec 11, 20242,700.502,706.002,677.502,677.502,585.87286,800
Dec 10, 20242,719.002,722.502,688.002,694.002,601.80282,200
Dec 9, 20242,708.002,713.502,696.502,706.502,613.88278,800
Dec 6, 20242,725.002,725.002,698.002,701.502,609.05203,800
Dec 5, 20242,713.502,724.502,701.002,716.502,623.53252,600
Dec 4, 20242,695.502,722.502,695.502,707.502,614.84355,800
Dec 3, 20242,686.502,713.502,682.002,695.502,603.25368,600
Dec 2, 20242,680.502,696.002,676.502,691.502,599.39271,800
Nov 29, 20242,685.502,699.502,681.002,682.002,590.21186,400
Nov 28, 20242,685.002,706.002,676.002,700.502,608.08205,000
Nov 27, 20242,687.502,698.502,653.002,671.002,579.59396,200
Nov 26, 20242,703.502,718.502,690.502,704.002,611.46234,600
Nov 25, 20242,742.002,744.002,699.502,699.502,607.11624,000
Nov 22, 20242,705.002,747.502,703.002,728.502,635.12275,200
Nov 21, 20242,700.002,715.002,700.002,703.002,610.50223,200
Nov 20, 20242,691.002,716.002,689.002,707.502,614.84216,000
Nov 19, 20242,700.002,715.502,691.502,698.002,605.67184,200
Nov 18, 20242,682.502,701.002,668.002,695.002,602.77242,200
Nov 15, 20242,700.002,715.002,689.002,693.502,601.32215,600
Nov 14, 20242,705.002,711.002,688.502,698.002,605.67244,400
Nov 13, 20242,728.502,738.502,703.502,711.002,618.22307,200
Nov 12, 20242,729.502,742.502,721.002,730.502,637.05181,800
Nov 11, 20242,725.002,733.502,711.002,729.502,636.09309,800
Nov 8, 20242,743.502,751.502,720.002,747.502,653.47287,200
Nov 7, 20242,729.002,774.002,729.002,754.502,660.23446,000
Nov 6, 20242,776.002,857.002,699.502,737.002,643.33907,200
Nov 5, 20242,788.502,801.002,650.502,650.502,559.79757,400
Nov 1, 20242,750.002,775.502,743.502,750.002,655.89200,600
Oct 31, 20242,785.002,792.502,766.002,771.502,676.65219,000
Oct 30, 20242,785.002,792.502,768.002,777.502,682.45300,200
Oct 29, 20242,772.502,774.502,758.502,767.002,672.30145,200
Oct 28, 20242,755.502,769.502,738.002,753.502,659.27183,400
Oct 25, 20242,756.002,758.002,711.502,740.502,646.71221,800
Oct 24, 20242,760.502,764.502,737.502,753.502,659.27286,200
Oct 23, 20242,784.502,785.502,763.002,765.502,670.86213,200
Oct 22, 20242,805.502,809.002,763.002,792.502,696.93366,200
Oct 21, 20242,849.502,849.502,800.502,800.502,704.66189,600
Oct 18, 20242,848.502,853.002,830.002,836.502,739.43133,000
Oct 17, 20242,829.502,836.002,822.002,830.502,733.63191,200
Oct 16, 20242,819.502,863.002,817.002,828.502,731.70191,600
Oct 15, 20242,877.002,892.002,835.002,841.002,743.77263,600
Oct 11, 20242,822.502,859.002,821.002,852.502,754.88277,400
Oct 10, 20242,832.502,841.502,825.502,831.502,734.60177,200
Oct 9, 20242,820.002,833.502,812.502,818.502,722.04165,200
Oct 8, 20242,835.002,841.002,806.002,814.502,718.18252,200
Oct 7, 20242,838.502,854.002,817.502,844.002,746.67236,600
Oct 4, 20242,830.502,836.502,822.002,822.502,725.91215,600
Oct 3, 20242,838.502,845.502,812.002,812.002,715.76187,000
Oct 2, 20242,813.002,832.002,796.002,805.002,709.00217,800
Oct 1, 20242,822.002,838.002,811.502,830.502,733.63195,400
Sep 30, 20242,798.002,851.502,790.002,822.002,725.42236,400
Sep 27, 20242,885.002,885.002,830.002,843.002,745.70311,200
Sep 26, 20242,832.502,879.502,824.002,865.002,766.95542,400
Sep 25, 20242,805.502,814.502,791.002,811.002,714.80252,600
Sep 24, 20242,801.502,820.502,796.002,805.502,709.49270,200
Sep 20, 20242,821.002,827.502,786.502,795.002,699.35365,400
Sep 19, 20242,837.502,845.002,811.502,812.002,715.76189,200
Sep 18, 20242,809.502,837.002,805.002,828.002,731.22178,200
Sep 17, 20242,779.002,804.002,746.002,798.502,702.73290,400
Sep 13, 20242,800.002,800.002,755.502,770.002,675.20340,800
Sep 12, 20242,805.002,827.502,787.502,807.502,711.42254,600
Sep 11, 20242,817.502,820.002,752.502,769.002,674.24569,200
Sep 10, 20242,857.502,863.502,825.002,835.002,737.98313,600
Sep 9, 20242,842.502,867.002,825.502,852.502,754.88307,800
Sep 6, 20242,910.002,929.002,885.002,892.502,793.51278,000
Sep 5, 20242,890.002,931.002,883.002,910.002,810.41312,000
Sep 4, 20242,893.502,933.502,893.502,907.502,808.00209,400
Sep 3, 20242,887.002,943.502,887.002,943.502,842.76227,800
Sep 2, 20242,927.502,927.502,877.502,880.502,781.92283,600
Aug 30, 20242,951.502,958.002,936.002,940.502,839.87230,600
Aug 29, 20242,953.502,977.002,946.002,960.502,859.18155,000
Aug 28, 20242,967.502,969.502,945.502,966.502,864.9897,000
Aug 27, 20242,972.502,990.002,951.002,967.502,865.94134,400
Aug 26, 20242,974.002,974.502,929.502,950.002,849.04184,000
Aug 23, 20242,925.002,966.002,920.002,950.002,849.04152,800
Aug 22, 20242,892.502,911.002,877.502,911.002,811.38153,400
Aug 21, 20242,900.002,910.002,886.002,892.502,793.51191,800
Aug 20, 20242,900.002,923.502,896.502,913.502,813.79162,600
Aug 19, 20242,898.502,901.002,868.002,869.502,771.30152,600
Aug 16, 20242,895.002,903.002,880.002,898.502,799.30242,000
Aug 15, 20242,838.002,882.502,833.002,857.002,759.22241,200
Aug 14, 20242,825.002,859.502,817.002,835.502,738.46253,600
Aug 13, 20242,806.002,830.002,792.502,822.502,725.91329,600
Aug 9, 20242,828.002,839.002,767.002,809.002,712.87500,600
Aug 8, 20242,733.002,837.502,719.002,798.002,702.24524,800
Aug 7, 20242,825.002,825.502,714.502,733.502,639.95852,000
Aug 6, 20242,772.502,896.002,768.002,828.502,731.70471,400
Aug 5, 20242,767.002,800.502,612.502,612.502,523.09793,000
Aug 2, 20242,886.502,904.002,862.002,867.002,768.88487,200
Aug 1, 20243,077.503,077.502,951.002,966.002,864.49648,800
Jul 31, 20243,080.003,122.003,056.503,114.503,007.91409,000
Jul 30, 20243,058.503,085.003,051.003,070.502,965.42304,400
Jul 29, 20243,017.503,059.003,002.503,043.502,939.34228,800
Jul 26, 20243,005.003,015.002,974.502,993.002,890.57246,000
Jul 25, 20242,980.003,008.502,952.502,987.502,885.26392,800
Jul 24, 20243,046.503,058.502,993.502,994.002,891.54303,600
Jul 23, 20242,991.003,039.002,987.503,032.502,928.72403,400
Jul 22, 20242,990.002,992.502,965.002,973.502,871.74157,800
Jul 19, 20242,982.002,983.002,964.502,977.502,875.60158,000
Jul 18, 20242,950.502,997.002,942.502,982.002,879.95292,200
Jul 17, 20242,983.502,983.502,952.002,952.502,851.46257,800
Jul 16, 20242,983.502,999.002,970.502,972.502,870.77198,000
Jul 12, 20242,989.503,022.002,983.002,984.002,881.88213,800
Jul 11, 20242,981.503,003.502,981.502,997.502,894.92260,600
Jul 10, 20242,972.502,976.502,952.502,964.502,863.05233,200
Jul 9, 20242,944.002,977.502,933.502,973.002,871.25291,400
Jul 8, 20242,965.002,980.502,934.502,944.002,843.25292,000
Jul 5, 20243,003.003,014.502,969.502,969.502,867.87195,000
Jul 4, 20242,993.503,008.002,980.503,000.502,897.81174,200
Jul 3, 20242,969.002,997.502,965.002,990.002,887.67190,600
Jul 2, 20242,970.002,983.002,958.002,969.002,867.39279,400
Jul 1, 20242,979.002,984.002,964.502,976.502,874.64229,600
Jun 28, 20242,955.002,972.002,949.502,963.002,861.60265,200
Jun 27, 20242,971.002,975.002,953.502,963.002,861.60257,000
Jun 26, 20242,945.002,977.002,932.502,970.502,868.84265,200
Jun 25, 20242,950.002,993.002,935.002,965.502,864.01342,000
Jun 24, 20242,947.002,947.502,894.002,927.002,826.83234,200
Jun 21, 20242,910.002,937.002,910.002,920.002,820.07481,600
Jun 20, 20242,892.502,913.002,887.502,907.002,807.51155,400
Jun 19, 20242,880.502,910.002,873.002,905.002,805.58158,000
Jun 18, 20242,855.002,892.502,842.502,880.002,781.44296,000
Jun 17, 20242,844.502,844.502,822.002,839.002,741.84196,800
Jun 14, 20242,797.502,848.002,797.502,843.502,746.19333,600
Jun 13, 20242,814.502,815.002,791.002,797.502,701.76227,600
Jun 12, 20242,851.502,855.502,801.002,814.502,718.18317,000
Jun 11, 20242,842.502,858.002,834.502,852.002,754.40280,400
Jun 10, 20242,800.002,849.502,799.502,844.502,747.15244,400
Jun 7, 20242,776.002,798.002,766.502,798.002,702.24242,000
Jun 6, 20242,787.002,795.002,775.502,777.002,681.96305,400
Jun 5, 20242,805.502,815.002,774.002,785.002,689.69406,400
Jun 4, 20242,840.502,843.002,803.002,825.002,728.32716,800
Jun 3, 20242,850.002,877.002,833.002,859.502,761.64220,800
May 31, 20242,820.002,837.502,816.002,816.002,719.63455,200
May 30, 20242,793.002,815.002,785.002,813.002,716.73280,800
May 29, 20242,812.502,821.502,798.502,798.502,702.73289,800
May 28, 20242,818.002,820.502,802.502,811.002,714.80129,600
May 27, 20242,828.002,840.502,788.002,818.002,721.56254,000
May 24, 20242,750.002,791.002,741.002,781.002,685.83215,800
May 23, 20242,740.002,773.502,727.502,772.002,677.13163,800
May 22, 20242,730.002,760.502,720.002,744.002,650.09367,000
May 21, 20242,780.002,788.502,742.502,742.502,648.64334,000
May 20, 20242,766.002,784.002,758.502,779.002,683.89288,800
May 17, 20242,765.002,797.002,747.002,773.502,678.58294,600
May 16, 20242,790.002,799.502,767.502,781.502,686.31265,800
May 15, 20242,817.002,820.502,785.502,794.002,698.38275,000
May 14, 20242,846.502,846.502,813.502,825.002,728.32208,000
May 13, 20242,835.002,861.002,823.502,845.502,748.12408,200
May 10, 20242,775.002,874.002,766.502,834.002,737.011,092,800
May 9, 20242,870.002,945.002,860.002,925.002,824.90593,600
May 8, 20242,845.002,864.502,833.002,852.002,754.40408,000
May 7, 20242,815.002,840.502,810.502,840.502,743.29361,600
May 2, 20242,787.502,812.502,776.502,808.502,712.38416,600
May 1, 20242,775.002,788.502,769.502,787.502,692.10425,600
Apr 30, 20242,771.002,778.002,752.002,774.502,679.55308,000
Apr 26, 20242,746.002,771.002,739.502,769.502,674.72320,200
Apr 25, 20242,788.002,792.502,754.502,755.002,660.72220,400
Apr 24, 20242,775.002,787.502,770.002,780.502,685.34237,800
Apr 23, 20242,752.002,778.502,739.502,770.002,675.20255,600
Apr 22, 20242,700.002,757.502,698.002,750.002,655.89418,400
Apr 19, 20242,710.002,731.002,660.502,680.002,588.28384,400
Apr 18, 20242,674.002,703.002,671.002,700.502,608.08388,200
Apr 17, 20242,680.002,684.002,649.502,674.002,582.49473,400
Apr 16, 20242,690.002,690.502,654.002,674.002,582.49493,200
Apr 15, 20242,686.502,717.502,675.002,708.002,615.32369,000
Apr 12, 20242,708.002,710.002,692.502,710.002,617.26359,200
Apr 11, 20242,710.002,710.002,689.002,704.502,611.94312,600
Apr 10, 20242,750.002,757.502,726.002,729.002,635.61288,400
Apr 9, 20242,750.002,772.502,746.502,768.002,673.27220,800
Apr 8, 20242,725.002,745.002,722.502,731.502,638.02187,800
Apr 5, 20242,714.502,722.002,690.002,722.002,628.84295,400
Apr 4, 20242,725.002,743.502,711.502,721.502,628.36324,800