Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,099.46 +3,835.00 (+6.47%) CMC Crypto 200
1,361.22 +84.24 (+6.60%)
ZENKOKU HOSHO Co.,Ltd. (7164.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5,575.00 | 5,625.00 | 5,553.00 | 5,617.00 | 5,617.00 | 208,300 |
| 01 May 2024 | 5,550.00 | 5,577.00 | 5,539.00 | 5,575.00 | 5,575.00 | 212,800 |
| 30 Apr 2024 | 5,542.00 | 5,556.00 | 5,504.00 | 5,549.00 | 5,549.00 | 154,000 |
| 26 Apr 2024 | 5,492.00 | 5,542.00 | 5,479.00 | 5,539.00 | 5,539.00 | 160,100 |
| 25 Apr 2024 | 5,576.00 | 5,585.00 | 5,509.00 | 5,510.00 | 5,510.00 | 110,200 |
| 24 Apr 2024 | 5,550.00 | 5,575.00 | 5,540.00 | 5,561.00 | 5,561.00 | 118,900 |
| 23 Apr 2024 | 5,504.00 | 5,557.00 | 5,479.00 | 5,540.00 | 5,540.00 | 127,800 |
| 22 Apr 2024 | 5,400.00 | 5,515.00 | 5,396.00 | 5,500.00 | 5,500.00 | 209,200 |
| 19 Apr 2024 | 5,420.00 | 5,462.00 | 5,321.00 | 5,360.00 | 5,360.00 | 192,200 |
| 18 Apr 2024 | 5,348.00 | 5,406.00 | 5,342.00 | 5,401.00 | 5,401.00 | 194,100 |
| 17 Apr 2024 | 5,360.00 | 5,368.00 | 5,299.00 | 5,348.00 | 5,348.00 | 236,700 |
| 16 Apr 2024 | 5,380.00 | 5,381.00 | 5,308.00 | 5,348.00 | 5,348.00 | 246,600 |
| 15 Apr 2024 | 5,373.00 | 5,435.00 | 5,350.00 | 5,416.00 | 5,416.00 | 184,500 |
| 12 Apr 2024 | 5,416.00 | 5,420.00 | 5,385.00 | 5,420.00 | 5,420.00 | 179,600 |
| 11 Apr 2024 | 5,420.00 | 5,420.00 | 5,378.00 | 5,409.00 | 5,409.00 | 156,300 |
| 10 Apr 2024 | 5,500.00 | 5,515.00 | 5,452.00 | 5,458.00 | 5,458.00 | 144,200 |
| 09 Apr 2024 | 5,500.00 | 5,545.00 | 5,493.00 | 5,536.00 | 5,536.00 | 110,400 |
| 08 Apr 2024 | 5,450.00 | 5,490.00 | 5,445.00 | 5,463.00 | 5,463.00 | 93,900 |
| 05 Apr 2024 | 5,429.00 | 5,444.00 | 5,380.00 | 5,444.00 | 5,444.00 | 147,700 |
| 04 Apr 2024 | 5,450.00 | 5,487.00 | 5,423.00 | 5,443.00 | 5,443.00 | 162,400 |
| 03 Apr 2024 | 5,400.00 | 5,468.00 | 5,389.00 | 5,446.00 | 5,446.00 | 163,600 |
| 02 Apr 2024 | 5,530.00 | 5,532.00 | 5,419.00 | 5,441.00 | 5,441.00 | 230,300 |
| 01 Apr 2024 | 5,549.00 | 5,568.00 | 5,501.00 | 5,528.00 | 5,528.00 | 213,900 |
| 29 Mar 2024 | 5,458.00 | 5,509.00 | 5,435.00 | 5,506.00 | 5,506.00 | 91,300 |
| 28 Mar 2024 | 5,471.00 | 5,523.00 | 5,400.00 | 5,407.00 | 5,407.00 | 389,100 |
| 28 Mar 2024 | 170 Dividend | |||||
| 27 Mar 2024 | 5,635.00 | 5,680.00 | 5,594.00 | 5,659.00 | 5,489.00 | 520,500 |
| 26 Mar 2024 | 5,650.00 | 5,673.00 | 5,547.00 | 5,580.00 | 5,412.37 | 387,900 |
| 25 Mar 2024 | 5,677.00 | 5,709.00 | 5,645.00 | 5,650.00 | 5,480.27 | 392,400 |
| 22 Mar 2024 | 5,596.00 | 5,698.00 | 5,570.00 | 5,690.00 | 5,519.07 | 351,300 |
| 21 Mar 2024 | 5,527.00 | 5,549.00 | 5,506.00 | 5,543.00 | 5,376.48 | 271,900 |
| 19 Mar 2024 | 5,450.00 | 5,502.00 | 5,424.00 | 5,461.00 | 5,296.95 | 213,700 |
| 18 Mar 2024 | 5,472.00 | 5,477.00 | 5,439.00 | 5,456.00 | 5,292.10 | 235,400 |
| 15 Mar 2024 | 5,384.00 | 5,454.00 | 5,382.00 | 5,428.00 | 5,264.94 | 213,100 |
| 14 Mar 2024 | 5,396.00 | 5,408.00 | 5,361.00 | 5,407.00 | 5,244.57 | 118,000 |
| 13 Mar 2024 | 5,422.00 | 5,424.00 | 5,368.00 | 5,382.00 | 5,220.32 | 139,900 |
| 12 Mar 2024 | 5,358.00 | 5,376.00 | 5,306.00 | 5,376.00 | 5,214.50 | 211,400 |
| 11 Mar 2024 | 5,410.00 | 5,425.00 | 5,364.00 | 5,399.00 | 5,236.81 | 274,300 |
| 08 Mar 2024 | 5,425.00 | 5,444.00 | 5,392.00 | 5,436.00 | 5,272.70 | 228,600 |
| 07 Mar 2024 | 5,401.00 | 5,430.00 | 5,396.00 | 5,415.00 | 5,252.33 | 186,300 |
| 06 Mar 2024 | 5,360.00 | 5,388.00 | 5,345.00 | 5,368.00 | 5,206.74 | 207,400 |
| 05 Mar 2024 | 5,319.00 | 5,372.00 | 5,272.00 | 5,361.00 | 5,199.95 | 259,000 |
| 04 Mar 2024 | 5,461.00 | 5,461.00 | 5,360.00 | 5,368.00 | 5,206.74 | 289,600 |
| 01 Mar 2024 | 5,461.00 | 5,473.00 | 5,407.00 | 5,416.00 | 5,253.30 | 284,600 |
| 29 Feb 2024 | 5,473.00 | 5,512.00 | 5,471.00 | 5,495.00 | 5,329.93 | 173,000 |
| 28 Feb 2024 | 5,525.00 | 5,545.00 | 5,492.00 | 5,492.00 | 5,327.02 | 174,900 |
| 27 Feb 2024 | 5,510.00 | 5,558.00 | 5,506.00 | 5,529.00 | 5,362.91 | 162,300 |
| 26 Feb 2024 | 5,580.00 | 5,617.00 | 5,546.00 | 5,546.00 | 5,379.39 | 208,400 |
| 22 Feb 2024 | 5,570.00 | 5,577.00 | 5,510.00 | 5,531.00 | 5,364.85 | 136,200 |
| 21 Feb 2024 | 5,501.00 | 5,516.00 | 5,487.00 | 5,515.00 | 5,349.33 | 124,400 |
| 20 Feb 2024 | 5,563.00 | 5,563.00 | 5,487.00 | 5,501.00 | 5,335.75 | 149,100 |
| 19 Feb 2024 | 5,535.00 | 5,550.00 | 5,500.00 | 5,545.00 | 5,378.42 | 105,500 |
| 16 Feb 2024 | 5,480.00 | 5,522.00 | 5,465.00 | 5,493.00 | 5,327.99 | 133,000 |
| 15 Feb 2024 | 5,491.00 | 5,494.00 | 5,419.00 | 5,460.00 | 5,295.98 | 151,300 |
| 14 Feb 2024 | 5,466.00 | 5,490.00 | 5,433.00 | 5,476.00 | 5,311.50 | 142,900 |
| 13 Feb 2024 | 5,450.00 | 5,472.00 | 5,398.00 | 5,466.00 | 5,301.80 | 155,700 |
| 09 Feb 2024 | 5,473.00 | 5,479.00 | 5,425.00 | 5,435.00 | 5,271.73 | 165,500 |
| 08 Feb 2024 | 5,460.00 | 5,467.00 | 5,378.00 | 5,424.00 | 5,261.06 | 214,600 |
| 07 Feb 2024 | 5,513.00 | 5,513.00 | 5,466.00 | 5,481.00 | 5,316.35 | 167,300 |
| 06 Feb 2024 | 5,481.00 | 5,520.00 | 5,411.00 | 5,461.00 | 5,296.95 | 285,100 |
| 05 Feb 2024 | 5,550.00 | 5,600.00 | 5,546.00 | 5,569.00 | 5,401.70 | 212,900 |
| 02 Feb 2024 | 5,485.00 | 5,506.00 | 5,470.00 | 5,481.00 | 5,316.35 | 123,900 |
| 01 Feb 2024 | 5,490.00 | 5,500.00 | 5,464.00 | 5,478.00 | 5,313.44 | 141,200 |
| 31 Jan 2024 | 5,460.00 | 5,501.00 | 5,446.00 | 5,501.00 | 5,335.75 | 133,900 |
| 30 Jan 2024 | 5,524.00 | 5,530.00 | 5,454.00 | 5,461.00 | 5,296.95 | 130,400 |
| 29 Jan 2024 | 5,495.00 | 5,514.00 | 5,483.00 | 5,511.00 | 5,345.45 | 95,000 |
| 26 Jan 2024 | 5,504.00 | 5,523.00 | 5,450.00 | 5,450.00 | 5,286.28 | 224,900 |
| 25 Jan 2024 | 5,441.00 | 5,505.00 | 5,431.00 | 5,504.00 | 5,338.66 | 146,000 |
| 24 Jan 2024 | 5,440.00 | 5,462.00 | 5,430.00 | 5,441.00 | 5,277.55 | 150,600 |
| 23 Jan 2024 | 5,445.00 | 5,483.00 | 5,438.00 | 5,456.00 | 5,292.10 | 157,700 |
| 22 Jan 2024 | 5,394.00 | 5,427.00 | 5,386.00 | 5,419.00 | 5,256.21 | 152,800 |
| 19 Jan 2024 | 5,310.00 | 5,362.00 | 5,310.00 | 5,362.00 | 5,200.92 | 175,700 |
| 18 Jan 2024 | 5,345.00 | 5,345.00 | 5,288.00 | 5,310.00 | 5,150.48 | 198,600 |
| 17 Jan 2024 | 5,393.00 | 5,420.00 | 5,351.00 | 5,351.00 | 5,190.25 | 181,900 |
| 16 Jan 2024 | 5,455.00 | 5,455.00 | 5,388.00 | 5,392.00 | 5,230.02 | 209,800 |
| 15 Jan 2024 | 5,455.00 | 5,455.00 | 5,434.00 | 5,449.00 | 5,285.31 | 23,500 |
| 12 Jan 2024 | 5,460.00 | 5,518.00 | 5,419.00 | 5,451.00 | 5,287.25 | 169,200 |
| 11 Jan 2024 | 5,450.00 | 5,462.00 | 5,433.00 | 5,444.00 | 5,280.46 | 158,100 |
| 10 Jan 2024 | 5,412.00 | 5,431.00 | 5,384.00 | 5,419.00 | 5,256.21 | 200,400 |
| 09 Jan 2024 | 5,400.00 | 5,425.00 | 5,384.00 | 5,425.00 | 5,262.03 | 161,300 |
| 05 Jan 2024 | 5,372.00 | 5,385.00 | 5,327.00 | 5,347.00 | 5,186.37 | 170,700 |
| 04 Jan 2024 | 5,316.00 | 5,365.00 | 5,251.00 | 5,362.00 | 5,200.92 | 181,100 |
| 29 Dec 2023 | 5,300.00 | 5,327.00 | 5,290.00 | 5,315.00 | 5,155.33 | 131,400 |
| 28 Dec 2023 | 5,288.00 | 5,296.00 | 5,255.00 | 5,294.00 | 5,134.96 | 125,000 |
| 27 Dec 2023 | 5,290.00 | 5,300.00 | 5,246.00 | 5,257.00 | 5,099.08 | 120,900 |
| 26 Dec 2023 | 5,273.00 | 5,288.00 | 5,255.00 | 5,285.00 | 5,126.24 | 77,200 |
| 25 Dec 2023 | 5,320.00 | 5,329.00 | 5,269.00 | 5,274.00 | 5,115.57 | 89,300 |
| 22 Dec 2023 | 5,220.00 | 5,318.00 | 5,219.00 | 5,315.00 | 5,155.33 | 206,500 |
| 21 Dec 2023 | 5,169.00 | 5,206.00 | 5,160.00 | 5,201.00 | 5,044.76 | 112,700 |
| 20 Dec 2023 | 5,200.00 | 5,222.00 | 5,192.00 | 5,212.00 | 5,055.43 | 127,000 |
| 19 Dec 2023 | 5,167.00 | 5,186.00 | 5,144.00 | 5,184.00 | 5,028.27 | 155,400 |
| 18 Dec 2023 | 5,160.00 | 5,177.00 | 5,086.00 | 5,166.00 | 5,010.81 | 177,800 |
| 15 Dec 2023 | 5,203.00 | 5,251.00 | 5,198.00 | 5,217.00 | 5,060.28 | 260,300 |
| 14 Dec 2023 | 5,250.00 | 5,250.00 | 5,192.00 | 5,203.00 | 5,046.70 | 185,300 |
| 13 Dec 2023 | 5,217.00 | 5,256.00 | 5,194.00 | 5,218.00 | 5,061.25 | 227,800 |
| 12 Dec 2023 | 5,195.00 | 5,257.00 | 5,180.00 | 5,217.00 | 5,060.28 | 337,400 |
| 11 Dec 2023 | 5,035.00 | 5,134.00 | 5,035.00 | 5,133.00 | 4,978.80 | 275,800 |
| 08 Dec 2023 | 5,020.00 | 5,029.00 | 5,005.00 | 5,023.00 | 4,872.11 | 274,400 |
| 07 Dec 2023 | 5,007.00 | 5,016.00 | 4,995.00 | 5,002.00 | 4,851.74 | 199,300 |
| 06 Dec 2023 | 4,960.00 | 5,019.00 | 4,953.00 | 5,017.00 | 4,866.29 | 206,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.