tiprankstipranks
Trending News
More News >
Zenhoren Co., Ltd. (JP:5845)
:5845
Japanese Market
Advertisement

Zenhoren Co., Ltd. (5845) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 29, 2025
890.00
894.00
881.00
890.00
890.00
+0.34%
41,600
0.53
Aug 28, 2025
883.00
890.00
876.00
887.00
887.00
+0.57%
64,700
0.81
Aug 27, 2025
881.00
886.00
880.00
882.00
882.00
+0.11%
34,500
0.43
Aug 26, 2025
885.00
887.00
880.00
881.00
881.00
-0.68%
50,500
0.63
Aug 25, 2025
890.00
894.00
887.00
887.00
887.00
+0.45%
42,700
0.53
Aug 22, 2025
886.00
889.00
880.00
883.00
883.00
+0.11%
59,500
0.74
Aug 21, 2025
896.00
896.00
880.00
882.00
882.00
-1.45%
68,500
0.84
Aug 20, 2025
887.00
899.00
881.00
895.00
895.00
+0.90%
48,800
0.60
Aug 19, 2025
884.00
891.00
882.00
887.00
887.00
+0.34%
66,800
0.81
Aug 18, 2025
880.00
902.00
878.00
884.00
884.00
-1.23%
144,600
1.78
Aug 15, 2025
888.00
900.00
871.00
895.00
895.00
+2.52%
314,300
3.98
Aug 14, 2025
830.00
928.00
830.00
873.00
873.00
+5.18%
940,000
14.01
Aug 13, 2025
830.00
833.00
828.00
830.00
830.00
0.00%
61,800
0.92
Aug 12, 2025
831.00
835.00
824.00
830.00
830.00
+0.73%
122,700
1.85
Aug 08, 2025
824.00
834.00
817.00
824.00
824.00
+1.48%
132,200
2.01
Aug 07, 2025
809.00
815.00
809.00
812.00
812.00
+0.37%
35,400
0.54
Aug 06, 2025
810.00
812.00
809.00
809.00
809.00
0.00%
28,500
0.43
Aug 05, 2025
805.00
814.00
802.00
809.00
809.00
+0.62%
58,600
0.88
Aug 04, 2025
791.00
806.00
786.00
804.00
804.00
+0.25%
92,000
1.41
Aug 01, 2025
801.00
806.00
801.00
802.00
802.00
-0.25%
41,400
0.63
Jul 31, 2025
811.00
811.00
802.00
804.00
804.00
-0.74%
66,200
1.02
Jul 30, 2025
812.00
816.00
809.00
810.00
810.00
-0.37%
33,700
0.52
Jul 29, 2025
821.00
824.00
812.00
813.00
813.00
-0.49%
68,900
1.06
Jul 28, 2025
845.00
845.00
812.00
817.00
817.00
-3.20%
198,000
3.17
Jul 25, 2025
841.00
846.00
819.00
844.00
844.00
+2.18%
165,800
2.74
Jul 24, 2025
830.00
831.00
822.00
826.00
826.00
+0.36%
37,500
0.62
Jul 23, 2025
819.00
828.00
817.00
823.00
823.00
+0.86%
45,100
0.74
Jul 22, 2025
818.00
818.00
810.00
816.00
816.00
+0.49%
28,000
0.46
Jul 18, 2025
816.00
816.00
810.00
812.00
812.00
-0.25%
25,800
0.42
Jul 17, 2025
815.00
816.00
810.00
814.00
814.00
-0.25%
23,700
0.38
Jul 16, 2025
824.00
824.00
813.00
816.00
816.00
-1.09%
55,600
0.90
Jul 15, 2025
838.00
838.00
824.00
825.00
825.00
-1.67%
32,800
0.52
Jul 14, 2025
837.00
841.00
830.00
839.00
839.00
+0.24%
31,300
0.49
Jul 11, 2025
841.00
848.00
837.00
837.00
837.00
-0.48%
43,500
0.65
Jul 10, 2025
839.00
845.00
836.00
841.00
841.00
+0.36%
30,500
0.43
Jul 09, 2025
847.00
847.00
836.00
838.00
838.00
-0.12%
50,200
0.67
Jul 08, 2025
838.00
842.00
832.00
839.00
839.00
-0.47%
55,400
0.67
Jul 07, 2025
850.00
850.00
835.00
843.00
843.00
+0.72%
84,200
1.00
Jul 04, 2025
835.00
847.00
835.00
837.00
837.00
+0.97%
79,300
0.93
Jul 03, 2025
830.00
831.00
822.00
829.00
829.00
+1.34%
47,100
0.54
Jul 02, 2025
827.00
827.00
815.00
818.00
818.00
-0.85%
33,600
0.37
Jul 01, 2025
835.00
835.00
821.00
825.00
825.00
-0.36%
51,700
0.56
Jun 30, 2025
850.00
850.00
827.00
828.00
828.00
-0.96%
107,400
1.14
Jun 27, 2025
826.00
841.00
825.00
836.00
836.00
+2.20%
63,600
0.66
Jun 26, 2025
823.00
827.00
815.00
818.00
818.00
+0.37%
60,200
0.62
Jun 25, 2025
816.00
826.00
802.00
815.00
815.00
+2.39%
101,000
1.04
Jun 24, 2025
800.00
800.00
794.00
796.00
796.00
+0.63%
31,000
0.30
Jun 23, 2025
781.00
791.00
771.00
791.00
791.00
-0.13%
76,900
0.75
Jun 20, 2025
804.00
806.00
792.00
792.00
792.00
-1.49%
55,300
0.53
Jun 19, 2025
802.00
804.00
792.00
804.00
804.00
0.00%
64,900
0.62
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis