Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Zensho Holdings Co., Ltd. (7550.T)

Compare
8,808.00
+55.00
+(0.63%)
At close: April 18 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20258,760.008,838.008,691.008,808.008,808.00338,600
Apr 17, 20258,600.008,772.008,547.008,753.008,753.00534,900
Apr 16, 20258,465.008,594.008,438.008,594.008,594.00536,200
Apr 15, 20258,275.008,467.008,260.008,420.008,420.00516,300
Apr 14, 20258,267.008,338.008,233.008,256.008,256.00372,200
Apr 11, 20258,140.008,278.008,040.008,267.008,267.00565,900
Apr 10, 20258,045.008,199.007,836.008,199.008,199.00804,500
Apr 9, 20257,739.007,817.007,587.007,781.007,781.00649,100
Apr 8, 20257,345.007,740.007,314.007,740.007,740.00708,600
Apr 7, 20257,261.007,462.007,169.007,195.007,195.00863,100
Apr 4, 20257,932.008,020.007,635.007,697.007,697.00999,000
Apr 3, 20257,750.007,981.007,650.007,928.007,928.00840,500
Apr 2, 20257,875.007,949.007,826.007,894.007,894.00529,300
Apr 1, 20258,090.008,253.007,892.007,901.007,901.001,105,000
Mar 31, 20257,929.008,199.007,831.008,051.008,051.002,462,000
Mar 28, 2025 35 Dividend
Mar 28, 20258,291.008,390.008,280.008,379.008,379.00656,000
Mar 27, 20258,269.008,369.008,256.008,350.008,315.001,374,400
Mar 26, 20258,350.008,350.008,131.008,288.008,253.261,040,000
Mar 25, 20258,150.008,324.008,100.008,283.008,248.281,249,000
Mar 24, 20258,226.008,274.007,918.008,088.008,054.103,554,500
Mar 21, 20258,577.008,610.008,516.008,526.008,490.26432,500
Mar 19, 20258,570.008,594.008,515.008,544.008,508.19312,400
Mar 18, 20258,360.008,565.008,360.008,565.008,529.10452,000
Mar 17, 20258,333.008,358.008,250.008,320.008,285.13258,800
Mar 14, 20258,264.008,378.008,210.008,331.008,296.08379,400
Mar 13, 20258,202.008,434.008,178.008,302.008,267.20722,600
Mar 12, 20257,932.008,115.007,915.008,052.008,018.25541,500
Mar 11, 20257,817.007,860.007,786.007,850.007,817.10324,200
Mar 10, 20257,876.007,956.007,850.007,924.007,890.79242,800
Mar 7, 20257,911.007,998.007,843.007,843.007,810.13440,000
Mar 6, 20258,020.008,055.007,970.008,055.008,021.24286,500
Mar 5, 20258,040.008,127.008,003.008,016.007,982.40410,700
Mar 4, 20257,965.008,002.007,895.007,999.007,965.47340,100
Mar 3, 20257,635.008,008.007,635.008,003.007,969.45697,200
Feb 28, 20257,687.007,687.007,582.007,585.007,553.21423,400
Feb 27, 20257,690.007,730.007,676.007,682.007,649.80250,100
Feb 26, 20257,605.007,709.007,596.007,690.007,657.77343,500
Feb 25, 20257,600.007,649.007,560.007,614.007,582.08496,600
Feb 21, 20257,658.007,742.007,653.007,687.007,654.78406,400
Feb 20, 20257,787.007,800.007,621.007,657.007,624.90536,900
Feb 19, 20257,891.007,925.007,844.007,848.007,815.10395,400
Feb 18, 20257,948.008,040.007,916.007,937.007,903.73746,600
Feb 17, 20257,881.007,949.007,760.007,825.007,792.20595,000
Feb 14, 20257,994.008,009.007,757.007,777.007,744.401,315,900
Feb 13, 20258,030.008,096.007,822.007,963.007,929.621,970,000
Feb 12, 20258,845.008,887.008,603.008,822.008,785.02686,000
Feb 10, 20258,871.008,914.008,775.008,832.008,794.98403,700
Feb 7, 20258,654.008,779.008,606.008,753.008,716.31277,900
Feb 6, 20258,600.008,767.008,600.008,654.008,617.73391,900
Feb 5, 20258,580.008,600.008,480.008,508.008,472.34178,400
Feb 4, 20258,611.008,695.008,517.008,579.008,543.04284,300
Feb 3, 20258,535.008,571.008,452.008,516.008,480.30292,600
Jan 31, 20258,669.008,669.008,535.008,587.008,551.01269,200
Jan 30, 20258,580.008,676.008,549.008,632.008,595.82222,000
Jan 29, 20258,583.008,605.008,446.008,605.008,568.93397,600
Jan 28, 20258,600.008,682.008,581.008,627.008,590.84198,200
Jan 27, 20258,680.008,726.008,578.008,614.008,577.89262,300
Jan 24, 20258,660.008,713.008,574.008,665.008,628.68375,400
Jan 23, 20258,397.008,570.008,389.008,541.008,505.20323,200
Jan 22, 20258,488.008,500.008,379.008,389.008,353.84310,000
Jan 21, 20258,448.008,536.008,399.008,520.008,484.29259,300
Jan 20, 20258,377.008,435.008,322.008,423.008,387.69206,700
Jan 17, 20258,449.008,449.008,290.008,377.008,341.89272,100
Jan 16, 20258,530.008,547.008,460.008,463.008,427.53216,500
Jan 15, 20258,450.008,524.008,405.008,448.008,412.59253,500
Jan 14, 20258,525.008,526.008,348.008,412.008,376.74440,400
Jan 10, 20258,700.008,709.008,552.008,567.008,531.09384,900
Jan 9, 20258,750.008,752.008,668.008,675.008,638.64331,700
Jan 8, 20258,810.008,832.008,687.008,787.008,750.17381,200
Jan 7, 20258,791.008,922.008,786.008,849.008,811.91261,200
Jan 6, 20259,000.009,015.008,819.008,819.008,782.03320,800
Dec 30, 20249,167.009,182.008,940.008,964.008,926.43382,900
Dec 27, 20249,124.009,205.009,114.009,176.009,137.54223,300
Dec 26, 20249,050.009,091.008,978.009,068.009,029.99223,300
Dec 25, 20249,100.009,137.008,927.008,992.008,954.31364,100
Dec 24, 20249,100.009,179.009,032.009,078.009,039.95258,100
Dec 23, 20249,258.009,370.009,176.009,176.009,137.54223,600
Dec 20, 20249,377.009,377.009,243.009,259.009,220.19384,400
Dec 19, 20249,279.009,380.009,232.009,346.009,306.83263,500
Dec 18, 20249,450.009,450.009,272.009,343.009,303.84385,200
Dec 17, 20249,490.009,548.009,435.009,480.009,440.26293,800
Dec 16, 20249,525.009,550.009,390.009,415.009,375.54255,600
Dec 13, 20249,531.009,642.009,515.009,523.009,483.08254,800
Dec 12, 20249,615.009,675.009,531.009,604.009,563.74305,100
Dec 11, 20249,530.009,570.009,388.009,570.009,529.89351,300
Dec 10, 20249,500.009,575.009,403.009,560.009,519.93307,200
Dec 9, 20249,570.009,605.009,499.009,557.009,516.94288,500
Dec 6, 20249,420.009,749.009,420.009,565.009,524.91705,500
Dec 5, 20249,322.009,360.009,292.009,301.009,262.01271,200
Dec 4, 20249,330.009,397.009,266.009,349.009,309.81346,500
Dec 3, 20249,172.009,370.009,169.009,336.009,296.87532,600
Dec 2, 20249,082.009,116.008,998.009,099.009,060.86251,800
Nov 29, 20249,118.009,230.009,016.009,021.008,983.19540,900
Nov 28, 20249,003.009,155.008,990.009,145.009,106.67300,500
Nov 27, 20249,039.009,087.008,950.009,006.008,968.25408,300
Nov 26, 20249,115.009,200.008,995.009,039.009,001.11414,400
Nov 25, 20249,301.009,329.009,038.009,180.009,141.52855,200
Nov 22, 20249,165.009,380.009,090.009,294.009,255.04621,300
Nov 21, 20249,079.009,215.008,992.009,165.009,126.58486,100
Nov 20, 20249,044.009,130.008,978.009,092.009,053.89622,000
Nov 19, 20248,610.009,165.008,610.009,074.009,035.961,571,300
Nov 18, 20248,111.008,437.008,111.008,315.008,280.15604,500
Nov 15, 20248,115.008,264.008,066.008,204.008,169.61766,200
Nov 14, 20248,149.008,295.008,014.008,124.008,089.95931,500
Nov 13, 20247,872.008,195.007,699.008,002.007,968.461,645,900
Nov 12, 20247,873.008,164.007,530.007,722.007,689.631,949,200
Nov 11, 20247,874.007,969.007,838.007,948.007,914.69442,600
Nov 8, 20247,834.007,972.007,786.007,874.007,841.00594,000
Nov 7, 20247,805.007,899.007,675.007,736.007,703.57495,700
Nov 6, 20247,949.007,976.007,740.007,783.007,750.38648,000
Nov 5, 20247,664.007,927.007,586.007,927.007,893.77587,400
Nov 1, 20247,610.007,631.007,485.007,514.007,482.50332,600
Oct 31, 20247,706.007,706.007,546.007,690.007,657.77370,100
Oct 30, 20247,684.007,728.007,613.007,697.007,664.741,480,700
Oct 29, 20247,600.007,689.007,584.007,647.007,614.95296,000
Oct 28, 20247,493.007,604.007,482.007,549.007,517.36279,900
Oct 25, 20247,571.007,571.007,392.007,461.007,429.73268,900
Oct 24, 20247,540.007,639.007,486.007,574.007,542.25324,900
Oct 23, 20247,712.007,755.007,590.007,591.007,559.18329,000
Oct 22, 20247,780.007,866.007,730.007,730.007,697.60272,100
Oct 21, 20247,844.007,891.007,775.007,777.007,744.40250,100
Oct 18, 20247,889.007,950.007,823.007,843.007,810.13223,800
Oct 17, 20248,026.008,042.007,843.007,850.007,817.10287,300
Oct 16, 20248,065.008,180.007,981.007,990.007,956.51271,300
Oct 15, 20248,106.008,199.008,067.008,082.008,048.12328,700
Oct 11, 20248,209.008,279.008,060.008,060.008,026.22402,800
Oct 10, 20248,370.008,379.008,157.008,200.008,165.63499,100
Oct 9, 20247,999.008,322.007,944.008,278.008,243.30897,700
Oct 8, 20247,882.008,029.007,871.007,923.007,889.79399,000
Oct 7, 20248,017.008,062.007,881.007,914.007,880.83498,400
Oct 4, 20247,995.008,110.007,982.008,046.008,012.27370,300
Oct 3, 20248,077.008,099.007,906.007,966.007,932.61345,900
Oct 2, 20248,099.008,182.007,925.007,943.007,909.71446,300
Oct 1, 20247,980.008,093.007,966.008,086.008,052.11527,100
Sep 30, 20247,816.008,015.007,815.007,936.007,902.74647,400
Sep 27, 2024 35 Dividend
Sep 27, 20247,933.008,060.007,859.007,931.007,897.76860,800
Sep 26, 20247,890.007,947.007,807.007,932.007,863.901,940,700
Sep 25, 20247,845.007,913.007,793.007,852.007,784.59780,600
Sep 24, 20247,910.007,913.007,813.007,839.007,771.70736,200
Sep 20, 20247,979.008,000.007,854.007,873.007,805.40757,300
Sep 19, 20247,875.007,943.007,816.007,890.007,822.26479,200
Sep 18, 20247,839.007,886.007,772.007,830.007,762.77373,000
Sep 17, 20247,800.007,958.007,800.007,913.007,845.06590,700
Sep 13, 20247,844.007,880.007,734.007,766.007,699.32491,100
Sep 12, 20247,639.007,840.007,601.007,831.007,763.77629,100
Sep 11, 20247,650.007,695.007,492.007,520.007,455.44380,200
Sep 10, 20247,546.007,673.007,496.007,640.007,574.41383,200
Sep 9, 20247,420.007,546.007,407.007,478.007,413.80366,000
Sep 6, 20247,620.007,626.007,437.007,527.007,462.38369,800
Sep 5, 20247,520.007,699.007,501.007,553.007,488.15441,500
Sep 4, 20247,596.007,727.007,580.007,613.007,547.64469,800
Sep 3, 20247,614.007,765.007,608.007,759.007,692.38485,100
Sep 2, 20247,625.007,649.007,510.007,610.007,544.66369,900
Aug 30, 20247,635.007,653.007,480.007,602.007,536.73681,500
Aug 29, 20247,460.007,673.007,351.007,673.007,607.12573,900
Aug 28, 20247,478.007,641.007,478.007,532.007,467.33713,200
Aug 27, 20247,380.007,461.007,301.007,461.007,396.94562,800
Aug 26, 20247,246.007,415.007,191.007,347.007,283.92549,600
Aug 23, 20247,247.007,253.007,131.007,239.007,176.85407,300
Aug 22, 20246,930.007,246.006,930.007,246.007,183.79928,100
Aug 21, 20246,836.006,907.006,828.006,870.006,811.02256,300
Aug 20, 20246,764.006,930.006,750.006,893.006,833.82411,400
Aug 19, 20246,813.006,835.006,764.006,834.006,775.33477,800
Aug 16, 20246,719.006,846.006,653.006,846.006,787.22771,500
Aug 15, 20246,600.006,719.006,591.006,674.006,616.70708,600
Aug 14, 20246,348.006,560.006,290.006,510.006,454.111,037,000
Aug 13, 20245,951.006,400.005,884.006,394.006,339.101,293,800
Aug 9, 20245,700.005,800.005,645.005,699.005,650.07614,800
Aug 8, 20245,641.005,795.005,641.005,673.005,624.29377,000
Aug 7, 20245,684.005,885.005,606.005,743.005,693.69431,800
Aug 6, 20245,761.005,964.005,632.005,759.005,709.56751,900
Aug 5, 20245,476.005,768.005,246.005,292.005,246.56948,200
Aug 2, 20245,963.006,005.005,676.005,676.005,627.27874,900
Aug 1, 20246,070.006,076.005,962.006,061.006,008.96473,700
Jul 31, 20245,921.006,107.005,866.006,107.006,054.57444,900
Jul 30, 20246,000.006,009.005,893.005,932.005,881.07383,700
Jul 29, 20245,887.006,003.005,827.006,000.005,948.49376,100
Jul 26, 20245,960.005,960.005,857.005,857.005,806.71377,800
Jul 25, 20245,914.006,020.005,897.005,960.005,908.83358,100
Jul 24, 20246,078.006,089.005,929.005,930.005,879.09504,000
Jul 23, 20246,150.006,186.006,083.006,118.006,065.47180,500
Jul 22, 20246,130.006,167.006,091.006,130.006,077.37186,400
Jul 19, 20246,195.006,218.006,130.006,147.006,094.22224,700
Jul 18, 20246,200.006,325.006,183.006,191.006,137.85310,200
Jul 17, 20246,179.006,235.006,179.006,224.006,170.56218,600
Jul 16, 20246,223.006,223.006,164.006,177.006,123.97236,000
Jul 12, 20246,174.006,243.006,130.006,230.006,176.51474,600
Jul 11, 20246,283.006,285.006,072.006,133.006,080.34917,000
Jul 10, 20246,197.006,320.006,195.006,298.006,243.93388,500
Jul 9, 20246,226.006,268.006,196.006,212.006,158.67324,800
Jul 8, 20246,378.006,429.006,166.006,203.006,149.74578,700
Jul 5, 20246,388.006,455.006,361.006,383.006,328.20335,500
Jul 4, 20246,299.006,414.006,292.006,405.006,350.01437,400
Jul 3, 20246,300.006,307.006,191.006,282.006,228.06369,100
Jul 2, 20246,075.006,269.006,066.006,269.006,215.18707,700
Jul 1, 20246,180.006,188.006,027.006,065.006,012.93426,600
Jun 28, 20246,060.006,154.006,042.006,150.006,097.20475,300
Jun 27, 20246,043.006,103.006,014.006,060.006,007.97247,000
Jun 26, 20246,044.006,103.006,010.006,069.006,016.89352,800
Jun 25, 20245,990.006,067.005,960.006,045.005,993.10351,200
Jun 24, 20245,851.005,998.005,851.005,991.005,939.56371,800
Jun 21, 20245,902.005,960.005,850.005,850.005,799.77706,300
Jun 20, 20245,916.005,994.005,910.005,910.005,859.26368,200
Jun 19, 20246,097.006,097.005,865.005,903.005,852.32749,000
Jun 18, 20246,100.006,240.006,088.006,117.006,064.48568,400
Jun 17, 20245,950.006,080.005,896.006,076.006,023.83468,000
Jun 14, 20245,880.005,989.005,878.005,989.005,937.58444,500
Jun 13, 20246,127.006,127.005,894.005,894.005,843.40720,500
Jun 12, 20246,199.006,225.006,091.006,125.006,072.41312,900
Jun 11, 20246,210.006,315.006,180.006,197.006,143.79307,000
Jun 10, 20246,229.006,299.006,173.006,179.006,125.95393,500
Jun 7, 20246,155.006,244.006,091.006,229.006,175.52434,800
Jun 6, 20246,047.006,134.005,993.006,133.006,080.34407,800
Jun 5, 20246,214.006,253.006,012.006,012.005,960.38492,600
Jun 4, 20246,190.006,209.006,112.006,184.006,130.91332,900
Jun 3, 20246,229.006,229.006,165.006,206.006,152.72323,100
May 31, 20246,080.006,177.006,053.006,161.006,108.10796,000
May 30, 20246,070.006,152.005,999.006,083.006,030.77765,900
May 29, 20246,066.006,176.006,045.006,116.006,063.49483,600
May 28, 20246,278.006,328.006,089.006,094.006,041.68723,000
May 27, 20246,513.006,579.006,189.006,212.006,158.67952,500
May 24, 20246,233.006,352.006,231.006,287.006,233.02330,400
May 23, 20246,165.006,373.006,126.006,326.006,271.69617,700
May 22, 20246,290.006,291.006,068.006,105.006,052.58930,700
May 21, 20246,388.006,410.006,294.006,340.006,285.57542,500
May 20, 20246,529.006,555.006,396.006,418.006,362.90527,700
May 17, 20246,288.006,582.006,272.006,572.006,515.58909,900
May 16, 20246,255.006,398.006,190.006,287.006,233.02776,200
May 15, 20246,682.006,820.006,022.006,164.006,111.082,402,600
May 14, 20246,127.006,204.006,077.006,184.006,130.91697,000
May 13, 20246,000.006,155.005,959.006,123.006,070.43492,500
May 10, 20245,982.006,030.005,942.006,028.005,976.25312,000
May 9, 20245,900.006,014.005,876.005,961.005,909.82263,100
May 8, 20245,920.005,974.005,885.005,886.005,835.46402,900
May 7, 20246,063.006,065.005,926.005,930.005,879.09427,100
May 2, 20246,128.006,197.006,004.006,009.005,957.41573,800
May 1, 20246,138.006,143.006,014.006,065.006,012.93339,200
Apr 30, 20246,115.006,146.006,012.006,135.006,082.33640,100
Apr 26, 20246,051.006,145.006,041.006,145.006,092.24313,500
Apr 25, 20246,179.006,244.006,050.006,051.005,999.05368,100
Apr 24, 20246,101.006,164.006,045.006,158.006,105.13371,500
Apr 23, 20246,073.006,129.006,060.006,083.006,030.77348,400
Apr 22, 20245,968.006,064.005,957.006,034.005,982.19436,900
Apr 19, 20245,966.006,048.005,885.005,929.005,878.10410,700
Apr 18, 20245,839.005,956.005,839.005,922.005,871.16314,600

Related Tickers

3543.T KOMEDA Holdings Co., Ltd.
2,888.00
-0.24%
 
3087.T DOUTOR NICHIRES Holdings Co., Ltd.
2,696.00
-1.17%
 
9861.T Yoshinoya Holdings Co., Ltd.
3,320.00
+1.31%
 
3397.T TORIDOLL Holdings Corporation
4,330.00
+1.03%
 
7581.T Saizeriya Co.,Ltd.
4,075.00
+2.26%
 
3563.T Food & Life Companies Ltd.
4,932.00
+1.59%
 
2150.HK Nayuki Holdings Limited
0.990
+6.45%
 
CHA Chagee Holdings Limited American Depositary Shares
32.44
+15.86%
 
BROS Dutch Bros Inc.
58.27
+0.90%
 
SBUX Starbucks Corporation
81.50
+0.92%